Compagnie du Cambodge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	5,600.00	5,600.00	5,600.00	5,600.00	44.877	500
2022-10-18	5,550.00	5,550.00	5,550.00	5,550.00	44.476	500
2022-10-17	5,500.00	5,500.00	5,500.00	5,500.00	44.076	100
2022-10-10	5,500.00	5,500.00	5,500.00	5,500.00	44.076	100
2022-10-04	5,500.00	5,500.00	5,500.00	5,500.00	44.076	100
2022-09-30	5,500.00	5,500.00	5,500.00	5,500.00	44.076	400
2022-09-21	5,500.00	5,500.00	5,500.00	5,500.00	44.076	100
2022-09-07	5,400.00	5,500.00	5,400.00	5,500.00	44.076	900
2022-08-29	5,750.00	5,750.00	5,750.00	5,750.00	46.079	100
2022-08-12	5,100.00	5,100.00	5,100.00	5,100.00	40.870	900
2022-08-08	5,300.00	5,300.00	5,300.00	5,300.00	42.473	800
2022-07-20	5,500.00	5,500.00	5,500.00	5,500.00	44.076	200
2022-07-19	5,500.00	5,500.00	5,500.00	5,500.00	44.076	100
2022-07-11	5,500.00	5,500.00	5,500.00	5,500.00	44.076	200
2022-07-08	5,450.00	5,450.00	5,450.00	5,450.00	43.675	200
2022-07-06	5,500.00	5,500.00	5,450.00	5,450.00	43.675	200
2022-06-17	5,450.00	5,450.00	5,450.00	5,450.00	43.675	700
2022-05-30	6,050.00	6,050.00	6,050.00	6,050.00	46.882	100
2022-05-23	6,050.00	6,050.00	6,050.00	6,050.00	46.882	200
2022-05-20	6,100.00	6,100.00	6,100.00	6,100.00	47.269	100
2022-04-13	6,100.00	6,100.00	6,100.00	6,100.00	47.269	100
2022-04-12	6,100.00	6,100.00	6,100.00	6,100.00	47.269	100
2022-04-11	6,150.00	6,150.00	6,150.00	6,150.00	47.657	100
2022-04-04	6,200.00	6,200.00	6,200.00	6,200.00	48.044	100
2022-03-14	6,000.00	6,050.00	6,000.00	6,050.00	46.882	500
2022-03-07	6,350.00	6,350.00	6,350.00	6,350.00	49.207	100
2022-03-01	6,450.00	6,450.00	6,450.00	6,450.00	49.982	100
2022-02-02	6,500.00	6,500.00	6,500.00	6,500.00	50.369	200
2022-01-31	6,500.00	6,500.00	6,500.00	6,500.00	50.369	200
2022-01-25	6,500.00	6,500.00	6,500.00	6,500.00	50.369	200
2022-01-24	6,800.00	6,800.00	6,800.00	6,800.00	52.694	300
2022-01-19	7,050.00	7,050.00	7,050.00	7,050.00	54.631	100
2022-01-03	7,150.00	7,150.00	7,150.00	7,150.00	55.406	200
2021-12-24	7,000.00	7,000.00	7,000.00	7,000.00	54.244	300
2021-12-22	6,950.00	6,950.00	6,700.00	6,700.00	51.919	300
2021-12-21	6,800.00	6,800.00	6,800.00	6,800.00	52.694	100
2021-12-17	6,700.00	6,700.00	6,700.00	6,700.00	51.919	100
2021-11-26	6,800.00	6,800.00	6,800.00	6,800.00	52.694	500
2021-11-23	6,850.00	6,850.00	6,850.00	6,850.00	53.081	100
2021-11-19	6,800.00	6,800.00	6,800.00	6,800.00	52.694	800
2021-11-15	6,850.00	6,850.00	6,850.00	6,850.00	53.081	300
2021-11-02	6,950.00	6,950.00	6,950.00	6,950.00	53.856	400
2021-11-01	7,250.00	7,250.00	7,250.00	7,250.00	56.181	100
2021-10-29	7,250.00	7,250.00	7,250.00	7,250.00	56.181	300
2021-10-27	7,200.00	7,200.00	7,200.00	7,200.00	55.793	100
2021-10-26	7,150.00	7,150.00	7,150.00	7,150.00	55.406	100
2021-10-21	7,100.00	7,100.00	7,100.00	7,100.00	55.019	100
2021-10-20	7,100.00	7,100.00	7,100.00	7,100.00	55.019	200
2021-10-19	7,050.00	7,100.00	7,050.00	7,100.00	55.019	1,500

← NewerPage 11 of 11 · 649 trading days

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.