Compagnie du Cambodge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	104.00	104.00	104.00	104.00	89.681	25
2026-04-16	104.00	104.00	104.00	104.00	89.681	300
2026-04-14	104.00	104.00	104.00	104.00	89.681	5
2026-04-13	101.00	104.00	101.00	104.00	89.681	101
2026-04-09	104.00	104.00	102.00	102.00	87.956	336
2026-04-08	104.00	104.00	104.00	104.00	89.681	405
2026-04-07	103.00	103.00	103.00	103.00	88.819	532
2026-04-02	100.00	100.00	100.00	100.00	86.232	10
2026-04-01	101.00	101.00	100.00	100.00	86.232	24
2026-03-31	102.00	102.00	101.00	101.00	87.094	14
2026-03-30	99.000	99.000	99.000	99.000	85.370	2,878
2026-03-27	100.00	101.00	100.00	101.00	87.094	1,250
2026-03-26	100.00	100.00	100.00	100.00	86.232	134
2026-03-25	99.000	99.000	99.000	99.000	85.370	200
2026-03-24	99.000	99.000	99.000	99.000	85.370	52
2026-03-23	98.000	98.000	98.000	98.000	84.507	137
2026-03-20	96.000	99.000	96.000	99.000	85.370	176
2026-03-19	99.000	99.000	99.000	99.000	85.370	62
2026-03-18	100.00	100.00	100.00	100.00	86.232	232
2026-03-17	93.000	93.000	93.000	93.000	80.196	10
2026-03-16	93.000	93.000	93.000	93.000	80.196	895
2026-03-13	95.000	95.000	95.000	95.000	81.920	187
2026-03-12	97.000	97.000	97.000	97.000	83.645	178
2026-03-11	97.500	97.500	97.500	97.500	84.076	218
2026-03-10	100.00	100.00	100.00	100.00	86.232	50
2026-03-09	100.00	100.00	100.00	100.00	86.232	79
2026-03-06	101.00	101.00	99.000	99.000	85.370	136
2026-03-05	101.00	101.00	101.00	101.00	87.094	117
2026-03-04	99.000	99.000	99.000	99.000	85.370	74
2026-03-03	101.00	101.00	100.00	100.00	86.232	45
2026-03-02	101.00	101.00	101.00	101.00	87.094	575
2026-02-27	99.500	99.500	99.500	99.500	85.801	177
2026-02-26	99.500	99.500	99.500	99.500	85.801	30
2026-02-25	98.500	98.500	98.500	98.500	84.938	4
2026-02-24	97.500	98.500	97.500	98.500	84.938	205
2026-02-23	96.000	96.000	96.000	96.000	82.783	309
2026-02-20	96.000	96.000	96.000	96.000	82.783	337
2026-02-19	96.000	96.000	96.000	96.000	82.783	297
2026-02-16	96.000	96.000	96.000	96.000	82.783	11
2026-02-13	96.000	96.000	96.000	96.000	82.783	41
2026-02-12	94.500	96.500	94.500	96.500	83.214	163
2026-02-11	97.000	97.000	97.000	97.000	83.645	404
2026-02-10	94.000	94.000	94.000	94.000	81.058	218
2026-02-09	94.000	94.000	94.000	94.000	81.058	10
2026-02-06	94.000	94.000	94.000	94.000	81.058	48
2026-02-05	95.500	95.500	95.500	95.500	82.351	40
2026-02-04	95.000	95.000	95.000	95.000	81.920	54
2026-02-03	94.000	94.000	94.000	94.000	81.058	63
2026-02-02	94.000	95.000	94.000	95.000	81.920	219
2026-01-29	95.500	95.500	95.500	95.500	82.351	104
2026-01-28	95.500	95.500	95.500	95.500	82.351	55
2026-01-27	95.000	95.000	95.000	95.000	81.920	28
2026-01-26	96.000	96.000	95.500	95.500	82.351	383
2026-01-23	96.000	96.000	96.000	96.000	82.783	152
2026-01-22	96.000	96.000	94.500	94.500	81.489	75
2026-01-21	95.500	95.500	95.000	95.000	81.920	358
2026-01-20	94.000	95.000	94.000	95.000	81.920	10
2026-01-19	95.000	95.000	94.000	94.000	81.058	514
2026-01-16	96.000	96.000	96.000	96.000	82.783	62
2026-01-15	98.500	98.500	96.500	96.500	83.214	15

← NewerPage 3 of 11 · 649 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.