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
2022-02-10	22.450	22.450	22.000	22.100	21.626	6,569
2022-02-09	22.300	22.850	22.200	22.450	21.968	7,058
2022-02-08	21.800	22.200	21.700	22.000	21.528	4,910
2022-02-07	22.300	22.300	21.750	21.900	21.430	2,631
2022-02-04	22.300	22.450	21.800	21.800	21.332	8,732
2022-02-03	22.400	22.500	22.150	22.300	21.822	24,165
2022-02-02	23.000	23.150	22.250	22.500	22.017	13,385
2022-02-01	22.850	23.100	22.150	23.000	22.506	16,017
2022-01-31	23.550	23.550	21.900	22.100	21.626	45,705
2022-01-28	24.400	24.500	23.350	23.550	23.045	38,590
2022-01-27	24.150	24.500	23.800	24.500	23.974	9,681
2022-01-26	23.200	24.450	23.200	24.450	23.925	3,047
2022-01-25	23.800	24.000	23.200	23.350	22.849	36,061
2022-01-24	24.450	24.700	23.500	24.000	23.485	19,746
2022-01-21	24.700	24.800	24.400	24.800	24.268	5,943
2022-01-20	24.500	24.750	24.500	24.700	24.170	3,215
2022-01-19	24.500	24.800	24.500	24.500	23.974	3,695
2022-01-18	24.550	24.700	24.400	24.500	23.974	3,351
2022-01-17	24.800	24.900	24.550	24.650	24.121	4,338
2022-01-14	25.000	25.350	24.800	24.900	24.366	2,973
2022-01-13	25.350	25.550	25.050	25.050	24.512	4,527
2022-01-12	25.500	25.600	25.250	25.400	24.855	4,936
2022-01-11	25.900	26.200	25.500	25.500	24.953	4,466
2022-01-10	24.900	25.900	24.700	25.700	25.149	18,172
2022-01-07	24.400	25.050	24.300	24.900	24.366	5,058
2022-01-06	24.600	25.100	24.400	24.650	24.121	6,689
2022-01-05	24.300	25.100	24.300	25.100	24.561	17,271
2022-01-04	24.500	24.900	24.300	24.300	23.779	13,919
2022-01-03	24.400	24.900	24.050	24.900	24.366	8,592
2021-12-31	23.650	24.000	23.550	24.000	23.485	135
2021-12-30	23.700	23.850	23.600	23.650	23.143	3,600
2021-12-29	23.500	24.100	23.500	23.600	23.094	21,617
2021-12-28	23.250	23.800	23.250	23.500	22.996	7,828
2021-12-27	22.900	23.850	22.900	23.350	22.849	8,414
2021-12-24	23.000	23.400	23.000	23.000	22.506	367
2021-12-23	23.800	24.050	23.350	23.700	23.191	6,891
2021-12-22	23.350	23.750	22.650	23.750	23.240	11,805
2021-12-21	22.650	23.150	22.550	22.800	22.311	2,511
2021-12-20	23.200	23.200	22.350	22.600	22.115	10,124
2021-12-17	23.100	23.150	22.400	23.050	22.555	10,025
2021-12-16	22.800	23.400	22.700	23.150	22.653	22,502
2021-12-15	22.600	22.700	22.450	22.600	22.115	6,016
2021-12-14	22.050	22.850	21.350	22.500	22.017	21,175
2021-12-13	22.450	22.450	21.800	22.050	21.577	21,462
2021-12-10	22.900	23.150	22.200	22.250	21.773	8,618
2021-12-09	23.000	23.000	22.600	22.900	22.409	26,757
2021-12-08	22.650	23.000	22.600	22.800	22.311	5,485
2021-12-07	22.600	22.900	22.600	22.650	22.164	11,453
2021-12-06	22.550	22.850	22.350	22.500	22.017	14,150
2021-12-03	23.800	23.800	22.650	22.650	22.164	8,141
2021-12-02	23.800	23.800	22.850	23.050	22.555	6,684
2021-12-01	22.850	24.100	22.850	23.750	23.240	12,638
2021-11-30	23.850	23.950	23.000	23.000	22.506	6,491
2021-11-29	23.500	24.000	23.500	23.850	23.338	4,659
2021-11-26	23.100	23.800	23.100	23.500	22.996	6,652
2021-11-25	23.050	23.800	23.050	23.800	23.289	9,420
2021-11-24	23.450	23.450	22.850	23.100	22.604	10,699
2021-11-23	23.850	23.850	23.100	23.200	22.702	9,135
2021-11-22	23.800	24.000	23.550	23.850	23.338	4,728
2021-11-19	24.300	24.300	23.450	23.800	23.289	11,322

← NewerPage 21 of 22 · 1,286 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.