Centrale dAchat Française pour lOutre-Mer Société Anonyme historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	24.200	24.600	23.850	24.400	23.876	6,814
2022-05-05	24.000	24.400	23.800	24.400	23.876	1,915
2022-05-04	23.150	23.800	23.150	23.800	23.289	4,536
2022-05-03	24.150	24.400	23.050	23.050	22.555	4,313
2022-05-02	24.800	24.900	23.800	24.100	23.583	4,803
2022-04-29	24.350	24.800	24.050	24.800	24.268	26,759
2022-04-28	24.600	24.800	24.600	24.750	24.219	1,610
2022-04-27	24.350	24.750	24.300	24.600	24.072	9,179
2022-04-26	24.150	24.600	24.100	24.350	23.828	4,342
2022-04-25	24.200	24.200	23.500	24.100	23.583	11,188
2022-04-22	24.050	24.400	23.550	24.400	23.876	4,391
2022-04-21	23.700	24.500	23.650	24.050	23.534	3,315
2022-04-20	23.900	24.200	23.600	23.650	23.143	6,176
2022-04-19	23.300	23.850	23.050	23.800	23.289	8,431
2022-04-14	23.600	23.600	23.150	23.250	22.751	4,117
2022-04-13	23.800	23.850	23.400	23.700	23.191	3,502
2022-04-12	24.100	24.100	23.100	23.850	23.338	11,722
2022-04-11	24.400	24.400	23.450	24.300	23.779	3,767
2022-04-08	24.000	24.150	23.850	24.100	23.583	1,995
2022-04-07	23.700	23.950	23.350	23.950	23.436	9,366
2022-04-06	23.950	23.950	23.350	23.550	23.045	8,364
2022-04-05	24.200	24.450	23.700	23.900	23.387	24,219
2022-04-04	24.600	24.800	24.150	24.300	23.779	8,644
2022-04-01	25.600	25.600	24.650	24.650	24.121	11,933
2022-03-31	25.700	25.850	25.050	25.450	24.904	5,865
2022-03-30	24.900	25.400	24.650	25.200	24.659	12,254
2022-03-29	24.600	25.650	24.600	25.100	24.561	10,087
2022-03-28	26.000	26.000	24.300	24.300	23.779	19,470
2022-03-25	28.000	28.000	25.700	25.700	25.149	27,729
2022-03-24	28.450	28.550	27.600	27.600	27.008	6,031
2022-03-23	28.400	28.900	28.050	28.400	27.791	6,781
2022-03-22	28.100	28.450	28.050	28.450	27.840	5,375
2022-03-21	27.900	28.450	27.450	28.250	27.644	7,874
2022-03-18	28.400	28.450	27.750	27.900	27.301	5,120
2022-03-17	27.600	28.800	27.600	28.400	27.791	27,828
2022-03-16	27.200	27.650	27.100	27.550	26.959	10,045
2022-03-15	27.500	27.500	26.600	27.250	26.665	12,921
2022-03-14	27.500	27.650	27.400	27.600	27.008	4,649
2022-03-11	27.300	27.900	27.300	27.500	26.910	8,933
2022-03-10	26.450	27.800	26.200	27.300	26.714	29,204
2022-03-09	27.000	28.000	26.250	26.450	25.882	36,028
2022-03-08	25.900	27.050	25.900	26.650	26.078	12,883
2022-03-07	25.300	26.300	24.100	26.200	25.638	22,667
2022-03-04	26.000	26.000	25.300	25.550	25.002	34,884
2022-03-03	26.300	27.250	26.000	26.300	25.736	53,608
2022-03-02	25.000	27.000	24.750	27.000	26.421	86,041
2022-03-01	21.050	22.900	20.800	22.900	22.409	4,307
2022-02-28	21.100	21.500	20.300	21.500	21.039	5,721
2022-02-25	21.000	21.100	20.650	21.050	20.598	3,600
2022-02-24	20.400	21.400	20.000	20.600	20.158	14,178
2022-02-23	21.150	21.450	21.100	21.250	20.794	1,166
2022-02-22	21.500	21.500	20.750	21.100	20.647	3,738
2022-02-21	21.300	21.650	20.600	20.950	20.500	17,828
2022-02-18	21.650	21.950	21.300	21.500	21.039	6,601
2022-02-17	22.000	22.200	21.650	21.650	21.185	4,233
2022-02-16	22.300	22.500	22.000	22.100	21.626	3,841
2022-02-15	22.000	22.200	21.500	22.100	21.626	9,771
2022-02-14	22.100	22.100	21.000	22.100	21.626	4,051
2022-02-11	22.000	22.000	21.700	21.700	21.234	5,822
2022-02-10	22.450	22.450	22.000	22.100	21.626	6,569

← NewerPage 20 of 22 · 1,285 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-29	0.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.