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
2025-05-23	11.550	11.550	11.250	11.400	11.400	5,344
2025-05-22	11.600	11.650	11.500	11.550	11.550	1,944
2025-05-21	11.700	11.800	11.600	11.600	11.600	4,064
2025-05-20	11.700	11.700	11.500	11.650	11.650	5,230
2025-05-19	11.600	11.650	11.550	11.650	11.650	2,945
2025-05-16	11.950	11.950	11.500	11.550	11.550	6,244
2025-05-15	12.000	12.000	11.550	11.550	11.550	6,551
2025-05-14	11.550	12.000	11.550	11.700	11.700	7,907
2025-05-13	11.950	11.950	11.500	11.500	11.500	4,000
2025-05-12	11.800	12.100	11.550	11.600	11.600	21,621
2025-05-09	11.750	11.900	11.550	11.800	11.800	11,066
2025-05-08	11.850	12.000	11.750	11.750	11.750	3,886
2025-05-07	11.700	12.000	11.700	11.900	11.900	6,284
2025-05-06	11.700	11.950	11.500	11.700	11.700	16,650
2025-05-05	12.050	12.050	11.600	11.700	11.700	24,728
2025-05-02	11.950	12.200	11.950	12.000	12.000	4,537
2025-04-30	12.250	12.300	11.950	11.950	11.950	8,983
2025-04-29	12.000	12.500	12.000	12.100	12.100	9,646
2025-04-28	12.050	12.550	12.000	12.000	12.000	11,955
2025-04-25	12.000	12.000	11.900	12.000	12.000	5,104
2025-04-24	11.250	11.700	11.200	11.650	11.650	16,411
2025-04-23	11.550	11.700	11.200	11.250	11.250	18,858
2025-04-22	11.500	11.500	11.250	11.300	11.300	2,207
2025-04-17	11.450	11.550	11.050	11.250	11.250	12,631
2025-04-16	11.650	11.900	11.450	11.450	11.450	4,368
2025-04-15	11.800	11.800	11.650	11.650	11.650	2,898
2025-04-14	11.500	11.500	11.250	11.400	11.400	2,974
2025-04-11	11.250	11.750	11.000	11.200	11.200	6,366
2025-04-10	10.950	11.250	10.800	11.250	11.250	5,413
2025-04-09	10.600	10.950	10.550	10.550	10.550	5,446
2025-04-08	11.500	11.500	10.700	10.700	10.700	23,846
2025-04-07	10.800	10.800	10.300	10.500	10.500	21,737
2025-04-04	11.650	11.700	10.800	10.950	10.950	11,105
2025-04-03	11.950	12.250	11.650	11.650	11.650	7,546
2025-04-02	12.350	12.400	12.200	12.250	12.250	771
2025-04-01	11.750	12.350	11.750	12.350	12.350	4,739
2025-03-31	12.500	12.500	11.700	11.700	11.700	11,773
2025-03-28	13.350	13.350	12.550	12.550	12.550	25,145
2025-03-27	13.250	13.350	13.200	13.350	13.350	2,597
2025-03-26	13.150	13.300	13.150	13.250	13.250	2,847
2025-03-25	13.000	13.000	12.900	13.000	13.000	1,950
2025-03-24	12.750	12.950	12.750	12.850	12.850	4,166
2025-03-21	12.950	13.200	12.900	12.950	12.950	978
2025-03-20	12.850	12.950	12.850	12.950	12.950	3,275
2025-03-19	13.000	13.050	12.850	12.850	12.850	5,396
2025-03-18	13.150	13.350	13.000	13.000	13.000	17,339
2025-03-17	13.250	13.300	13.050	13.150	13.150	4,820
2025-03-14	13.400	13.400	13.250	13.250	13.250	2,549
2025-03-13	13.350	13.500	13.350	13.400	13.400	7,036
2025-03-12	13.350	13.500	13.350	13.400	13.400	3,497
2025-03-11	13.400	13.450	13.350	13.350	13.350	1,628
2025-03-10	13.400	13.450	13.400	13.450	13.450	1,455
2025-03-07	13.450	13.450	13.250	13.400	13.400	3,246
2025-03-06	13.400	13.450	13.300	13.350	13.350	5,495
2025-03-05	13.350	13.400	13.150	13.400	13.400	8,452
2025-03-04	13.400	13.450	13.200	13.300	13.300	10,426
2025-03-03	13.500	13.500	13.350	13.350	13.350	2,431
2025-02-28	13.450	13.550	13.350	13.400	13.400	4,568
2025-02-27	13.400	13.450	13.300	13.400	13.400	2,374
2025-02-26	13.650	13.650	13.150	13.400	13.400	3,816

← NewerPage 7 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.