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
2025-02-25	13.600	13.650	13.400	13.600	13.600	18,013
2025-02-24	13.600	13.650	13.500	13.500	13.500	3,921
2025-02-21	13.500	13.700	13.500	13.650	13.650	6,096
2025-02-20	13.500	13.600	13.500	13.500	13.500	3,429
2025-02-19	13.250	13.550	13.200	13.500	13.500	18,362
2025-02-18	13.400	13.400	13.200	13.200	13.200	4,885
2025-02-17	13.200	13.650	13.200	13.550	13.550	17,391
2025-02-14	12.800	13.450	12.600	13.200	13.200	5,875
2025-02-13	12.000	13.100	12.000	12.950	12.950	37,135
2025-02-12	11.900	12.000	11.850	11.850	11.850	2,224
2025-02-11	12.100	12.150	11.900	11.900	11.900	7,521
2025-02-10	12.350	12.400	12.100	12.100	12.100	10,452
2025-02-07	12.050	12.400	12.050	12.250	12.250	8,850
2025-02-06	12.050	12.350	12.000	12.050	12.050	23,688
2025-02-05	11.950	12.300	11.800	12.000	12.000	7,593
2025-02-04	12.350	12.350	11.800	12.000	12.000	4,211
2025-02-03	12.400	12.450	12.000	12.350	12.350	19,684
2025-01-31	11.550	12.700	11.450	12.500	12.500	61,483
2025-01-30	11.450	11.550	11.400	11.550	11.550	10,434
2025-01-29	11.700	11.700	11.450	11.550	11.550	1,929
2025-01-28	11.400	11.600	11.400	11.600	11.600	3,878
2025-01-27	11.250	11.400	11.150	11.350	11.350	5,804
2025-01-24	11.700	11.800	11.200	11.200	11.200	9,186
2025-01-23	11.550	11.700	11.500	11.600	11.600	3,592
2025-01-22	11.800	11.850	11.350	11.500	11.500	15,480
2025-01-21	11.850	12.050	11.850	11.850	11.850	1,447
2025-01-20	12.300	12.300	11.800	11.950	11.950	28,035
2025-01-17	12.500	12.500	12.150	12.250	12.250	10,287
2025-01-16	12.800	12.850	12.500	12.500	12.500	3,549
2025-01-15	13.000	13.050	12.750	12.900	12.900	7,994
2025-01-14	13.450	13.450	13.000	13.100	13.100	18,957
2025-01-13	13.700	13.700	13.300	13.500	13.500	4,632
2025-01-10	12.700	13.750	12.650	13.750	13.750	8,177
2025-01-09	12.300	12.700	12.100	12.700	12.700	3,722
2025-01-08	12.900	12.950	12.300	12.300	12.300	9,418
2025-01-07	13.200	13.200	12.900	12.900	12.900	14,266
2025-01-06	13.000	13.150	13.000	13.100	13.100	3,273
2025-01-03	13.300	13.300	12.950	13.000	13.000	14,965
2025-01-02	12.950	13.250	12.600	13.250	13.250	3,606
2024-12-31	12.850	12.900	12.500	12.750	12.750	2,951
2024-12-30	12.750	12.850	12.450	12.750	12.750	16,830
2024-12-27	12.650	12.800	12.600	12.700	12.700	6,180
2024-12-24	12.700	12.750	12.650	12.650	12.650	634
2024-12-23	12.900	13.150	12.550	12.750	12.750	25,656
2024-12-20	13.500	13.500	12.850	12.950	12.950	31,460
2024-12-19	13.300	13.450	13.200	13.450	13.450	15,705
2024-12-18	13.600	13.800	13.100	13.250	13.250	15,074
2024-12-17	13.500	13.550	13.200	13.500	13.500	6,714
2024-12-16	13.500	13.550	13.000	13.300	13.300	18,187
2024-12-13	13.450	13.800	13.300	13.500	13.500	19,177
2024-12-12	11.800	13.550	11.800	13.500	13.500	37,758
2024-12-11	11.600	11.900	11.600	11.800	11.800	7,683
2024-12-10	11.600	11.700	11.400	11.650	11.650	4,813
2024-12-09	10.950	11.700	10.950	11.700	11.700	10,969
2024-12-06	10.950	11.050	10.850	10.900	10.900	4,744
2024-12-05	11.000	11.100	10.900	10.900	10.900	1,478
2024-12-04	10.800	10.950	10.750	10.900	10.900	32,484
2024-12-03	10.900	11.000	10.800	10.800	10.800	21,650
2024-12-02	10.700	11.050	10.700	10.900	10.900	5,389
2024-11-29	10.900	11.000	10.700	11.000	11.000	2,102

← NewerPage 8 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.