Compagnie du Cambodge historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	6,150.00	6,150.00	6,150.00	6,150.00	50.783	200
2023-09-18	6,300.00	6,300.00	6,300.00	6,300.00	52.022	300
2023-09-12	6,350.00	6,350.00	6,350.00	6,350.00	52.435	900
2023-08-29	6,350.00	6,350.00	6,350.00	6,350.00	52.435	200
2023-08-23	6,300.00	6,350.00	6,300.00	6,350.00	52.435	1,300
2023-08-21	6,450.00	6,450.00	6,450.00	6,450.00	53.260	500
2023-08-17	6,450.00	6,450.00	6,450.00	6,450.00	53.260	200
2023-08-15	6,500.00	6,500.00	6,500.00	6,500.00	53.673	400
2023-08-14	6,500.00	6,500.00	6,500.00	6,500.00	53.673	200
2023-08-11	6,500.00	6,500.00	6,500.00	6,500.00	53.673	200
2023-08-10	6,500.00	6,500.00	6,500.00	6,500.00	53.673	100
2023-08-03	6,550.00	6,550.00	6,550.00	6,550.00	54.086	100
2023-08-01	6,550.00	6,550.00	6,550.00	6,550.00	54.086	100
2023-07-31	6,500.00	6,500.00	6,500.00	6,500.00	53.673	100
2023-07-27	6,550.00	6,550.00	6,550.00	6,550.00	54.086	100
2023-07-20	6,500.00	6,500.00	6,500.00	6,500.00	53.673	1,200
2023-07-14	6,550.00	6,550.00	6,550.00	6,550.00	54.086	100
2023-07-04	6,500.00	6,500.00	6,500.00	6,500.00	53.673	100
2023-06-28	6,500.00	6,500.00	6,500.00	6,500.00	53.673	100
2023-06-20	6,100.00	6,100.00	6,100.00	6,100.00	50.370	100
2023-06-15	6,400.00	6,400.00	6,400.00	6,400.00	51.288	1,000
2023-06-14	6,650.00	6,650.00	6,650.00	6,650.00	53.292	100
2023-06-13	6,350.00	6,350.00	6,350.00	6,350.00	50.887	300
2023-05-29	6,750.00	6,750.00	6,750.00	6,750.00	54.093	200
2023-04-26	6,900.00	6,900.00	6,750.00	6,750.00	54.093	200
2023-04-20	6,850.00	6,850.00	6,850.00	6,850.00	54.894	200
2023-04-19	6,800.00	6,800.00	6,800.00	6,800.00	54.494	1,200
2023-04-18	6,750.00	6,750.00	6,750.00	6,750.00	54.093	600
2023-04-03	6,550.00	6,550.00	6,550.00	6,550.00	52.490	100
2023-03-31	6,450.00	6,450.00	6,450.00	6,450.00	51.689	800
2023-03-30	6,450.00	6,450.00	6,450.00	6,450.00	51.689	600
2023-03-29	6,450.00	6,450.00	6,450.00	6,450.00	51.689	100
2023-03-27	6,400.00	6,400.00	6,400.00	6,400.00	51.288	100
2023-03-24	6,550.00	6,550.00	6,550.00	6,550.00	52.490	100
2023-03-23	6,700.00	6,700.00	6,700.00	6,700.00	53.692	500
2023-03-20	6,750.00	6,800.00	6,750.00	6,800.00	54.494	1,200
2023-03-17	6,650.00	6,650.00	6,650.00	6,650.00	53.292	100
2023-03-13	6,500.00	6,500.00	6,500.00	6,500.00	52.089	100
2023-03-08	6,550.00	6,550.00	6,550.00	6,550.00	52.490	100
2023-02-17	6,550.00	6,550.00	6,550.00	6,550.00	52.490	400
2023-01-26	6,650.00	6,650.00	6,650.00	6,650.00	53.292	100
2023-01-20	6,600.00	6,600.00	6,600.00	6,600.00	52.891	100
2023-01-19	6,700.00	6,700.00	6,700.00	6,700.00	53.692	100
2023-01-18	6,750.00	6,750.00	6,750.00	6,750.00	54.093	100
2023-01-17	6,750.00	6,750.00	6,750.00	6,750.00	54.093	100
2023-01-16	6,700.00	6,700.00	6,700.00	6,700.00	53.692	200
2023-01-13	6,700.00	6,700.00	6,700.00	6,700.00	53.692	200
2023-01-12	6,700.00	6,800.00	6,700.00	6,800.00	54.494	500
2023-01-11	6,600.00	6,600.00	6,600.00	6,600.00	52.891	200
2023-01-10	6,550.00	6,550.00	6,550.00	6,550.00	52.490	100
2023-01-09	6,600.00	6,600.00	6,600.00	6,600.00	52.891	300
2023-01-06	6,250.00	6,450.00	6,250.00	6,450.00	51.689	1,300
2023-01-05	6,250.00	6,250.00	6,250.00	6,250.00	50.086	300
2023-01-04	6,250.00	6,250.00	6,250.00	6,250.00	50.086	100
2023-01-03	5,900.00	5,900.00	5,800.00	5,800.00	46.480	300
2023-01-02	5,800.00	5,800.00	5,800.00	5,800.00	46.480	200
2022-12-20	5,800.00	5,800.00	5,800.00	5,800.00	46.480	1,000
2022-12-19	5,800.00	5,800.00	5,800.00	5,800.00	46.480	100
2022-12-08	5,600.00	5,600.00	5,600.00	5,600.00	44.877	200
2022-11-21	5,600.00	5,600.00	5,600.00	5,600.00	44.877	100

← NewerPage 10 of 11 · 651 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-05	13.0000 EUR
2026-06-25	1.8000 EUR
2025-06-24	1.8000 EUR
2024-06-25	180.0000 EUR
2023-06-20	180.0000 EUR
2022-06-09	180.0000 EUR
2021-06-10	180.0000 EUR
2020-06-04	180.0000 EUR
2019-06-04	180.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.