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
2026-05-04	11.950	11.950	11.000	11.500	11.500	8,092
2026-04-30	11.900	12.000	11.800	12.000	12.000	492
2026-04-29	11.650	12.000	11.550	11.900	11.900	7,138
2026-04-28	12.000	12.000	11.500	11.650	11.650	6,927
2026-04-27	12.250	12.400	11.450	11.650	11.650	10,366
2026-04-24	12.500	12.500	11.900	12.300	12.300	85,152
2026-04-23	12.100	12.300	12.100	12.150	12.150	4,829
2026-04-22	12.100	12.350	12.100	12.150	12.150	3,054
2026-04-21	12.300	12.350	12.100	12.100	12.100	2,767
2026-04-20	12.350	12.650	12.300	12.400	12.400	4,893
2026-04-17	12.400	12.500	12.250	12.500	12.500	5,033
2026-04-16	12.550	12.600	12.050	12.400	12.400	9,213
2026-04-15	12.100	12.600	12.100	12.500	12.500	7,078
2026-04-14	12.700	12.700	12.000	12.200	12.200	13,094
2026-04-13	13.000	13.000	12.650	12.650	12.650	6,182
2026-04-10	13.600	13.600	13.100	13.100	13.100	16,588
2026-04-09	13.250	13.700	12.850	13.700	13.700	28,166
2026-04-08	12.350	13.350	12.200	13.250	13.250	76,776
2026-04-07	12.650	12.650	12.150	12.350	12.350	17,797
2026-04-02	12.200	12.600	11.500	12.600	12.600	23,397
2026-04-01	11.800	12.350	11.750	12.250	12.250	45,560
2026-03-31	11.400	11.750	11.350	11.700	11.700	21,331
2026-03-30	10.950	11.600	10.700	11.350	11.350	29,622
2026-03-27	10.200	11.150	10.200	10.850	10.850	29,648
2026-03-26	9.600	10.000	9.300	10.000	10.000	16,510
2026-03-25	9.500	9.780	9.280	9.640	9.640	12,935
2026-03-24	9.000	9.800	8.860	9.800	9.800	4,077
2026-03-23	9.040	9.120	8.500	8.900	8.900	25,833
2026-03-20	9.480	9.480	9.040	9.100	9.100	8,950
2026-03-19	9.280	9.540	9.240	9.540	9.540	5,169
2026-03-18	9.480	9.600	9.260	9.380	9.380	13,268
2026-03-17	10.000	10.000	9.000	9.440	9.440	12,014
2026-03-16	10.600	10.600	9.700	9.980	9.980	10,146
2026-03-13	10.500	10.500	10.150	10.500	10.500	2,580
2026-03-12	10.700	10.700	10.300	10.500	10.500	6,215
2026-03-11	10.100	10.550	10.000	10.500	10.500	24,211
2026-03-10	10.000	10.400	10.000	10.100	10.100	2,840
2026-03-09	10.150	10.200	10.000	10.050	10.050	3,999
2026-03-06	10.500	10.700	10.100	10.150	10.150	9,279
2026-03-05	10.500	10.500	10.100	10.100	10.100	13,473
2026-03-04	10.500	10.750	10.450	10.500	10.500	10,972
2026-03-03	10.600	10.600	10.050	10.400	10.400	7,076
2026-03-02	10.500	10.850	10.250	10.850	10.850	14,963
2026-02-27	11.600	11.775	10.600	10.700	10.700	140,097
2026-02-26	11.500	11.800	11.450	11.800	11.800	1,656
2026-02-25	11.850	11.900	11.550	11.550	11.550	11,152
2026-02-24	12.050	12.100	11.650	11.850	11.850	5,456
2026-02-23	11.750	12.050	11.700	12.050	12.050	8,116
2026-02-20	12.000	12.050	11.600	11.900	11.900	4,501
2026-02-19	12.200	12.200	12.000	12.000	12.000	2,273
2026-02-18	12.500	12.550	12.000	12.250	12.250	6,398
2026-02-17	12.950	12.950	12.300	12.500	12.500	3,046
2026-02-16	13.000	13.050	12.850	12.950	12.950	4,518
2026-02-13	12.800	13.050	12.750	13.000	13.000	13,976
2026-02-12	13.250	13.250	12.500	12.800	12.800	16,883
2026-02-11	13.250	13.250	12.850	13.150	13.150	10,008
2026-02-10	12.950	13.200	12.900	13.150	13.150	5,336
2026-02-09	12.700	13.100	12.650	12.950	12.950	5,213
2026-02-06	13.450	13.450	11.850	12.700	12.700	19,067
2026-02-05	13.300	13.300	13.000	13.250	13.250	12,755

← NewerPage 3 of 22 · 1,284 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.