Compagnie du Cambodge historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-10 | 96.000 | 97.000 | 96.000 | 97.000 | 83.645 | 410 |
| 2025-09-09 | 96.000 | 96.000 | 96.000 | 96.000 | 82.783 | 69 |
| 2025-09-08 | 97.000 | 97.000 | 97.000 | 97.000 | 83.645 | 42 |
| 2025-09-05 | 97.000 | 97.000 | 97.000 | 97.000 | 83.645 | 211 |
| 2025-09-04 | 97.000 | 97.000 | 97.000 | 97.000 | 83.645 | 104 |
| 2025-09-03 | 97.500 | 97.500 | 97.000 | 97.000 | 83.645 | 170 |
| 2025-09-02 | 98.000 | 98.000 | 97.500 | 97.500 | 84.076 | 145 |
| 2025-09-01 | 98.000 | 98.000 | 98.000 | 98.000 | 84.507 | 150 |
| 2025-08-29 | 98.000 | 98.000 | 98.000 | 98.000 | 84.507 | 28 |
| 2025-08-28 | 98.500 | 98.500 | 98.500 | 98.500 | 84.938 | 83 |
| 2025-08-27 | 98.000 | 98.500 | 98.000 | 98.500 | 84.938 | 65 |
| 2025-08-26 | 98.000 | 98.000 | 98.000 | 98.000 | 84.507 | 35 |
| 2025-08-25 | 98.000 | 98.000 | 98.000 | 98.000 | 84.507 | 100 |
| 2025-08-22 | 98.000 | 98.000 | 98.000 | 98.000 | 84.507 | 75 |
| 2025-08-21 | 98.000 | 98.000 | 98.000 | 98.000 | 84.507 | 62 |
| 2025-08-20 | 98.500 | 98.500 | 98.000 | 98.000 | 84.507 | 263 |
| 2025-08-19 | 98.500 | 98.500 | 98.500 | 98.500 | 84.938 | 128 |
| 2025-08-18 | 98.000 | 98.500 | 98.000 | 98.500 | 84.938 | 593 |
| 2025-08-15 | 99.000 | 99.000 | 99.000 | 99.000 | 85.370 | 55 |
| 2025-08-14 | 99.000 | 99.000 | 99.000 | 99.000 | 85.370 | 132 |
| 2025-08-12 | 99.000 | 99.000 | 99.000 | 99.000 | 85.370 | 100 |
| 2025-08-11 | 99.000 | 99.000 | 99.000 | 99.000 | 85.370 | 131 |
| 2025-08-08 | 99.000 | 99.000 | 99.000 | 99.000 | 85.370 | 99 |
| 2025-08-07 | 99.000 | 99.000 | 99.000 | 99.000 | 85.370 | 100 |
| 2025-08-06 | 98.000 | 98.000 | 98.000 | 98.000 | 84.507 | 76 |
| 2025-08-05 | 100.00 | 100.00 | 100.00 | 100.00 | 86.232 | 10 |
| 2025-08-04 | 98.000 | 98.000 | 98.000 | 98.000 | 84.507 | 100 |
| 2025-08-01 | 99.000 | 99.000 | 98.000 | 98.000 | 84.507 | 194 |
| 2025-07-31 | 101.00 | 101.00 | 100.00 | 100.00 | 86.232 | 312 |
| 2025-07-30 | 100.00 | 101.00 | 100.00 | 101.00 | 87.094 | 365 |
| 2025-07-29 | 100.00 | 100.00 | 100.00 | 100.00 | 86.232 | 70 |
| 2025-07-28 | 100.00 | 100.00 | 100.00 | 100.00 | 86.232 | 217 |
| 2025-07-25 | 100.00 | 100.00 | 100.00 | 100.00 | 86.232 | 40 |
| 2025-07-24 | 101.00 | 101.00 | 100.00 | 100.00 | 86.232 | 562 |
| 2025-07-23 | 100.00 | 101.00 | 100.00 | 101.00 | 87.094 | 504 |
| 2025-07-22 | 100.00 | 101.00 | 100.00 | 101.00 | 87.094 | 403 |
| 2025-07-21 | 99.000 | 100.00 | 99.000 | 100.00 | 86.232 | 230 |
| 2025-07-18 | 99.000 | 99.000 | 99.000 | 99.000 | 85.370 | 40 |
| 2025-07-17 | 99.000 | 99.000 | 99.000 | 99.000 | 85.370 | 1 |
| 2025-07-16 | 99.000 | 99.000 | 99.000 | 99.000 | 85.370 | 50 |
| 2025-07-15 | 97.500 | 99.000 | 97.500 | 99.000 | 85.370 | 68 |
| 2025-07-14 | 99.000 | 99.000 | 99.000 | 99.000 | 85.370 | 187 |
| 2025-07-11 | 98.000 | 98.000 | 98.000 | 98.000 | 84.507 | 50 |
| 2025-07-10 | 97.000 | 98.000 | 97.000 | 98.000 | 84.507 | 655 |
| 2025-07-09 | 97.000 | 97.000 | 97.000 | 97.000 | 83.645 | 4,716 |
| 2025-07-07 | 98.000 | 100.00 | 98.000 | 100.00 | 86.232 | 381 |
| 2025-07-04 | 101.00 | 101.00 | 101.00 | 101.00 | 87.094 | 206 |
| 2025-07-03 | 97.000 | 97.500 | 97.000 | 97.500 | 84.076 | 101 |
| 2025-07-02 | 97.000 | 101.00 | 97.000 | 101.00 | 87.094 | 400 |
| 2025-07-01 | 96.000 | 100.00 | 96.000 | 100.00 | 86.232 | 14 |
| 2025-06-30 | 94.000 | 95.000 | 94.000 | 95.000 | 81.920 | 2,027 |
| 2025-06-27 | 93.500 | 95.000 | 93.500 | 95.000 | 81.920 | 11,016 |
| 2025-06-26 | 96.500 | 96.500 | 96.500 | 96.500 | 83.214 | 276 |
| 2025-06-25 | 101.00 | 101.00 | 100.00 | 100.00 | 86.232 | 893 |
| 2025-06-24 | 104.00 | 104.00 | 100.00 | 100.00 | 86.232 | 59 |
| 2025-06-23 | 105.00 | 105.00 | 105.00 | 105.00 | 88.991 | 80 |
| 2025-06-20 | 103.00 | 106.00 | 103.00 | 106.00 | 89.839 | 14 |
| 2025-06-19 | 103.00 | 103.00 | 103.00 | 103.00 | 87.296 | 213 |
| 2025-06-18 | 102.00 | 102.00 | 102.00 | 102.00 | 86.449 | 23 |
| 2025-06-17 | 100.00 | 100.00 | 100.00 | 100.00 | 84.754 | 1,032 |
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.