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
2025-11-07	11.650	11.800	11.450	11.500	11.500	3,382
2025-11-06	11.550	11.800	11.450	11.650	11.650	16,867
2025-11-05	11.850	11.850	11.400	11.500	11.500	5,292
2025-11-04	11.800	11.850	11.500	11.750	11.750	12,524
2025-11-03	11.450	11.750	11.450	11.750	11.750	1,756
2025-10-31	11.450	11.450	11.250	11.400	11.400	6,200
2025-10-30	11.700	11.700	11.450	11.500	11.500	2,270
2025-10-29	11.850	11.850	11.650	11.700	11.700	3,284
2025-10-28	11.750	11.800	11.600	11.800	11.800	2,210
2025-10-27	12.200	12.200	11.600	11.750	11.750	10,656
2025-10-24	11.300	12.350	11.000	12.300	12.300	41,400
2025-10-23	11.300	11.400	11.200	11.400	11.400	4,973
2025-10-22	11.200	11.450	11.050	11.300	11.300	8,418
2025-10-21	10.850	11.200	10.800	11.200	11.200	28,179
2025-10-20	10.800	10.850	10.750	10.800	10.800	2,806
2025-10-17	10.950	10.950	10.800	10.800	10.800	7,273
2025-10-16	10.750	10.900	10.700	10.800	10.800	13,280
2025-10-15	10.550	10.800	10.550	10.700	10.700	3,075
2025-10-14	10.550	10.650	10.400	10.600	10.600	12,371
2025-10-13	10.700	10.700	10.400	10.400	10.400	21,936
2025-10-10	10.550	10.650	10.450	10.500	10.500	24,639
2025-10-09	10.550	10.550	10.300	10.550	10.550	8,123
2025-10-08	10.750	10.750	10.500	10.600	10.600	19,229
2025-10-07	10.550	10.650	10.550	10.650	10.650	3,445
2025-10-06	11.100	11.150	10.600	10.600	10.600	12,702
2025-10-03	11.250	11.250	10.950	11.000	11.000	5,085
2025-10-02	10.900	11.450	10.900	11.200	11.200	10,019
2025-10-01	10.800	11.800	10.800	11.700	11.700	23,670
2025-09-30	10.950	11.050	10.700	10.750	10.750	13,031
2025-09-29	10.650	11.100	10.650	10.950	10.950	11,122
2025-09-26	10.550	11.250	10.350	10.600	10.600	34,326
2025-09-25	10.250	10.250	9.980	10.250	10.250	3,180
2025-09-24	10.150	10.250	10.000	10.200	10.200	4,045
2025-09-23	10.050	10.200	10.000	10.100	10.100	1,217
2025-09-22	10.050	10.050	9.900	10.050	10.050	1,216
2025-09-19	10.250	10.250	9.860	10.000	10.000	1,914
2025-09-18	9.980	10.200	9.920	10.000	10.000	2,927
2025-09-17	10.000	10.100	9.900	9.980	9.980	4,148
2025-09-16	10.200	10.250	9.820	9.940	9.940	10,171
2025-09-15	10.200	10.300	10.100	10.200	10.200	1,737
2025-09-12	10.250	10.250	10.150	10.200	10.200	3,791
2025-09-11	10.300	10.350	10.200	10.250	10.250	3,109
2025-09-10	10.250	10.400	10.150	10.150	10.150	5,959
2025-09-09	10.400	10.450	10.250	10.250	10.250	2,922
2025-09-08	10.550	10.550	10.350	10.400	10.400	2,736
2025-09-05	10.500	10.550	10.200	10.450	10.450	11,484
2025-09-04	10.400	10.550	10.400	10.500	10.500	2,775
2025-09-03	10.600	10.600	10.350	10.400	10.400	7,705
2025-09-02	10.650	10.650	10.600	10.600	10.600	3,261
2025-09-01	10.650	10.750	10.600	10.600	10.600	11,365
2025-08-29	10.800	10.850	10.650	10.650	10.650	4,024
2025-08-28	10.700	10.800	10.550	10.750	10.750	11,683
2025-08-27	10.700	10.800	10.650	10.650	10.650	2,989
2025-08-26	10.700	10.700	10.500	10.650	10.650	11,679
2025-08-25	10.900	10.950	10.650	10.650	10.650	12,804
2025-08-22	10.650	10.950	10.650	10.800	10.800	10,632
2025-08-21	10.600	10.700	10.400	10.650	10.650	15,493
2025-08-20	10.700	10.700	10.450	10.450	10.450	10,325
2025-08-19	10.800	11.000	10.700	10.700	10.700	10,614
2025-08-18	10.650	10.750	10.600	10.750	10.750	9,135

← NewerPage 5 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.