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
2024-11-28	10.950	10.950	10.700	10.950	10.950	8,948
2024-11-27	10.900	11.000	10.650	10.900	10.900	2,988
2024-11-26	10.850	11.200	10.700	10.900	10.900	3,377
2024-11-25	10.750	10.950	10.700	10.800	10.800	35,271
2024-11-22	10.900	10.900	10.700	10.750	10.750	2,006
2024-11-21	11.100	11.150	10.750	10.800	10.800	4,675
2024-11-20	11.050	11.200	10.900	11.200	11.200	1,203
2024-11-19	11.200	11.200	10.850	11.050	11.050	2,616
2024-11-18	10.700	11.200	10.700	11.150	11.150	11,003
2024-11-15	10.850	11.200	10.800	11.150	11.150	21,043
2024-11-14	11.100	11.250	10.850	10.900	10.900	6,817
2024-11-13	11.400	11.400	11.100	11.100	11.100	2,257
2024-11-12	11.500	11.600	11.250	11.300	11.300	1,581
2024-11-11	11.200	11.450	11.200	11.400	11.400	8,442
2024-11-08	11.750	11.750	11.150	11.450	11.450	5,529
2024-11-07	11.650	11.800	10.600	11.800	11.800	15,975
2024-11-06	11.700	12.000	11.600	11.600	11.600	15,663
2024-11-05	11.800	11.850	11.750	11.750	11.750	4,140
2024-11-04	11.800	11.850	11.600	11.600	11.600	2,877
2024-11-01	11.850	12.100	11.800	11.900	11.900	4,570
2024-10-31	11.950	11.950	11.650	11.650	11.650	1,605
2024-10-30	12.200	12.250	11.850	11.900	11.900	6,249
2024-10-29	12.150	12.300	12.000	12.000	12.000	3,957
2024-10-28	12.450	12.450	12.150	12.150	12.150	1,030
2024-10-25	12.450	12.500	12.350	12.400	12.400	843
2024-10-24	12.300	12.450	12.300	12.450	12.450	803
2024-10-23	12.200	12.400	12.200	12.350	12.350	948
2024-10-22	12.300	12.400	12.200	12.200	12.200	56
2024-10-21	12.350	12.400	12.350	12.400	12.400	1,237
2024-10-18	12.400	12.500	12.400	12.400	12.400	395
2024-10-17	12.400	12.500	12.400	12.400	12.400	638
2024-10-16	12.450	12.450	12.300	12.300	12.300	360
2024-10-15	12.250	12.400	12.050	12.400	12.400	5,840
2024-10-14	12.300	12.350	12.200	12.250	12.250	1,387
2024-10-11	12.300	12.350	12.250	12.250	12.250	716
2024-10-10	12.400	12.400	12.200	12.250	12.250	6,793
2024-10-09	12.350	12.400	12.200	12.400	12.400	1,456
2024-10-08	12.400	12.450	12.350	12.350	12.350	252
2024-10-07	12.050	12.500	11.550	12.500	12.500	17,417
2024-10-04	12.300	12.300	11.700	11.800	11.800	3,615
2024-10-03	12.200	12.300	12.100	12.200	12.200	2,344
2024-10-02	12.300	12.300	12.150	12.250	12.250	1,431
2024-10-01	12.300	12.400	12.000	12.000	12.000	4,311
2024-09-30	12.500	12.500	12.200	12.200	12.200	8,736
2024-09-27	12.750	12.750	12.200	12.350	12.350	14,949
2024-09-26	12.500	12.900	12.350	12.750	12.750	9,346
2024-09-25	12.400	12.550	12.400	12.450	12.450	417
2024-09-24	12.500	12.550	12.350	12.400	12.400	2,053
2024-09-23	12.600	12.600	12.400	12.500	12.500	1,568
2024-09-20	12.550	12.600	12.250	12.600	12.600	2,919
2024-09-19	12.600	12.600	12.400	12.500	12.500	1,246
2024-09-18	12.400	12.550	12.200	12.550	12.550	2,806
2024-09-17	12.550	12.550	12.300	12.350	12.350	2,766
2024-09-16	12.500	12.550	12.350	12.500	12.500	2,333
2024-09-13	12.600	12.650	12.400	12.500	12.500	3,106
2024-09-12	12.700	12.800	12.550	12.550	12.550	5,545
2024-09-11	12.700	12.800	12.600	12.700	12.700	1,791
2024-09-10	12.700	12.750	12.600	12.750	12.750	22,858
2024-09-09	12.700	12.750	12.600	12.600	12.600	3,538
2024-09-06	12.850	12.900	12.500	12.500	12.500	1,359

← NewerPage 9 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.