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
2025-08-15	10.650	10.700	10.600	10.650	10.650	10,146
2025-08-14	10.550	10.800	10.550	10.600	10.600	27,359
2025-08-13	10.650	10.650	10.500	10.600	10.600	4,684
2025-08-12	10.600	10.650	10.500	10.650	10.650	6,792
2025-08-11	10.700	10.700	10.650	10.650	10.650	5,502
2025-08-08	10.550	10.750	10.550	10.700	10.700	5,626
2025-08-07	10.500	10.550	10.450	10.500	10.500	10,093
2025-08-06	10.700	10.700	10.450	10.450	10.450	15,823
2025-08-05	10.750	10.750	10.600	10.650	10.650	2,754
2025-08-04	10.850	10.850	10.550	10.750	10.750	6,007
2025-08-01	10.800	11.100	10.500	10.900	10.900	16,556
2025-07-31	10.800	10.900	10.550	10.900	10.900	25,891
2025-07-30	10.300	10.900	10.300	10.900	10.900	8,808
2025-07-29	10.300	10.500	10.300	10.300	10.300	5,665
2025-07-28	10.750	10.750	10.200	10.250	10.250	12,468
2025-07-25	10.700	10.700	10.450	10.550	10.550	17,322
2025-07-24	10.750	10.750	10.600	10.700	10.700	8,370
2025-07-23	10.600	10.700	10.550	10.700	10.700	616
2025-07-22	10.450	10.550	10.350	10.550	10.550	9,635
2025-07-21	10.400	10.600	10.400	10.500	10.500	1,902
2025-07-18	10.450	10.500	10.400	10.400	10.400	5,265
2025-07-17	10.500	10.500	10.400	10.400	10.400	2,850
2025-07-16	10.600	10.600	10.450	10.500	10.500	1,699
2025-07-15	10.650	10.700	10.550	10.600	10.600	1,358
2025-07-14	10.800	10.800	10.600	10.600	10.600	1,526
2025-07-11	10.800	10.800	10.650	10.700	10.700	3,246
2025-07-10	10.950	11.000	10.750	10.800	10.800	4,571
2025-07-09	11.000	11.000	10.550	10.900	10.900	13,092
2025-07-08	10.800	11.200	10.800	11.200	11.200	38,238
2025-07-07	10.450	11.000	10.450	10.850	10.850	27,942
2025-07-04	10.550	10.550	10.450	10.500	10.500	1,636
2025-07-03	10.450	10.550	10.450	10.550	10.550	16,890
2025-07-02	10.350	10.450	10.350	10.450	10.450	3,697
2025-07-01	10.500	10.500	10.350	10.350	10.350	8,428
2025-06-30	10.450	10.500	10.400	10.500	10.500	9,197
2025-06-27	10.450	10.450	10.350	10.450	10.450	11,660
2025-06-26	10.550	10.600	10.450	10.450	10.450	3,717
2025-06-25	10.750	10.800	10.550	10.550	10.550	4,345
2025-06-24	10.950	10.950	10.700	10.750	10.750	5,668
2025-06-23	10.650	10.700	10.650	10.700	10.700	2,467
2025-06-20	10.700	10.800	10.650	10.700	10.700	2,979
2025-06-19	10.650	10.800	10.600	10.700	10.700	6,259
2025-06-18	10.850	10.850	10.550	10.550	10.550	6,534
2025-06-17	10.500	10.800	10.450	10.700	10.700	7,737
2025-06-16	10.700	10.700	10.450	10.500	10.500	4,953
2025-06-13	10.800	10.800	10.600	10.600	10.600	1,645
2025-06-12	10.900	10.900	10.700	10.750	10.750	1,803
2025-06-11	10.900	10.900	10.650	10.750	10.750	10,812
2025-06-10	10.850	11.000	10.700	10.850	10.850	8,111
2025-06-09	10.950	11.000	10.800	10.900	10.900	9,792
2025-06-06	11.000	11.300	10.850	10.850	10.850	39,475
2025-06-05	11.250	11.250	10.900	11.000	11.000	17,956
2025-06-04	11.450	11.450	11.050	11.200	11.200	18,863
2025-06-03	11.300	11.450	11.000	11.200	11.200	9,859
2025-06-02	11.500	11.500	10.900	10.900	10.900	18,320
2025-05-30	11.400	11.600	11.350	11.400	11.400	8,529
2025-05-29	11.450	11.550	11.350	11.400	11.400	2,859
2025-05-28	11.600	11.650	11.350	11.450	11.450	19,074
2025-05-27	11.700	11.700	11.550	11.600	11.600	1,951
2025-05-26	11.750	11.750	11.400	11.400	11.400	2,961

← NewerPage 6 of 22 · 1,281 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.