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
2026-02-04	13.250	13.450	13.000	13.300	13.300	10,181
2026-02-03	13.550	13.550	13.250	13.250	13.250	1,727
2026-02-02	13.350	13.600	13.000	13.350	13.350	7,198
2026-01-30	13.600	13.700	13.350	13.350	13.350	20,565
2026-01-29	13.750	13.950	13.750	13.800	13.800	7,093
2026-01-28	13.800	13.850	13.750	13.750	13.750	2,436
2026-01-27	13.800	13.850	13.750	13.750	13.750	2,269
2026-01-26	13.750	13.850	13.750	13.750	13.750	3,342
2026-01-23	13.750	13.850	13.750	13.750	13.750	3,148
2026-01-22	13.750	13.800	13.700	13.750	13.750	9,698
2026-01-21	13.700	13.700	13.550	13.600	13.600	5,037
2026-01-20	13.500	13.700	13.500	13.700	13.700	2,395
2026-01-19	13.700	13.700	13.550	13.550	13.550	2,268
2026-01-16	13.750	13.750	13.750	13.750	13.750	3,887
2026-01-15	13.700	13.800	13.550	13.800	13.800	3,876
2026-01-14	13.600	13.750	13.600	13.650	13.650	2,401
2026-01-13	13.600	13.650	13.450	13.600	13.600	3,544
2026-01-12	13.600	13.800	13.450	13.450	13.450	6,796
2026-01-09	13.850	13.850	13.600	13.600	13.600	2,761
2026-01-08	13.800	13.800	13.500	13.750	13.750	8,015
2026-01-07	14.550	14.550	13.850	13.850	13.850	5,639
2026-01-06	14.250	14.400	14.100	14.350	14.350	3,045
2026-01-05	14.050	15.300	13.900	14.150	14.150	25,978
2026-01-02	13.700	13.950	13.600	13.850	13.850	2,500
2025-12-31	13.500	13.600	13.500	13.550	13.550	852
2025-12-30	13.450	13.650	13.450	13.500	13.500	3,739
2025-12-29	13.450	13.600	13.300	13.600	13.600	6,760
2025-12-24	13.300	13.400	13.300	13.350	13.350	2,045
2025-12-23	13.300	13.600	13.300	13.300	13.300	9,399
2025-12-22	13.350	13.400	13.250	13.300	13.300	3,245
2025-12-19	13.500	13.500	13.300	13.350	13.350	5,506
2025-12-18	13.250	13.450	13.250	13.400	13.400	22,377
2025-12-17	13.400	13.450	13.250	13.300	13.300	3,662
2025-12-16	13.250	13.350	13.100	13.350	13.350	9,345
2025-12-15	13.150	13.300	13.100	13.250	13.250	22,217
2025-12-12	13.400	13.450	13.250	13.250	13.250	3,950
2025-12-11	13.200	13.500	13.200	13.300	13.300	8,408
2025-12-10	13.200	13.450	13.200	13.200	13.200	6,954
2025-12-09	13.200	13.400	13.200	13.250	13.250	23,306
2025-12-08	13.300	13.350	13.200	13.350	13.350	17,314
2025-12-05	13.300	13.350	13.250	13.300	13.300	11,053
2025-12-04	13.350	13.400	13.250	13.300	13.300	10,964
2025-12-03	13.300	13.350	13.200	13.350	13.350	14,152
2025-12-02	13.150	13.550	13.100	13.300	13.300	22,728
2025-12-01	13.150	13.150	13.000	13.150	13.150	5,792
2025-11-28	13.200	13.300	13.000	13.150	13.150	8,432
2025-11-27	13.100	13.250	13.050	13.150	13.150	3,949
2025-11-26	12.850	13.250	12.850	13.050	13.050	18,576
2025-11-25	12.800	12.850	12.700	12.850	12.850	14,422
2025-11-24	12.450	12.800	12.450	12.750	12.750	5,820
2025-11-21	12.550	12.550	12.050	12.500	12.500	13,038
2025-11-20	11.900	12.700	11.900	12.500	12.500	17,036
2025-11-19	11.850	12.050	11.550	12.000	12.000	8,554
2025-11-18	12.000	12.100	11.850	11.850	11.850	6,474
2025-11-17	12.050	12.350	11.900	12.150	12.150	12,570
2025-11-14	12.250	12.250	11.850	12.050	12.050	3,724
2025-11-13	12.500	12.900	12.100	12.100	12.100	23,603
2025-11-12	12.300	12.400	12.050	12.100	12.100	2,870
2025-11-11	11.550	12.700	11.550	12.350	12.350	17,307
2025-11-10	11.500	11.550	11.400	11.500	11.500	3,904

← NewerPage 4 of 5 · 255 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.