Compagnie du Cambodge historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 97.000 | 97.000 | 97.000 | 97.000 | 82.211 | 70 |
| 2024-11-08 | 97.000 | 97.000 | 97.000 | 97.000 | 82.211 | 620 |
| 2024-11-07 | 97.000 | 97.000 | 97.000 | 97.000 | 82.211 | 220 |
| 2024-11-06 | 97.000 | 97.000 | 97.000 | 97.000 | 82.211 | 227 |
| 2024-11-05 | 96.000 | 96.000 | 96.000 | 96.000 | 81.363 | 150 |
| 2024-11-04 | 96.000 | 96.000 | 96.000 | 96.000 | 81.363 | 200 |
| 2024-10-31 | 96.000 | 96.000 | 96.000 | 96.000 | 81.363 | 100 |
| 2024-10-29 | 98.000 | 98.500 | 98.000 | 98.500 | 83.482 | 862 |
| 2024-10-28 | 98.000 | 98.000 | 98.000 | 98.000 | 83.059 | 796 |
| 2024-10-18 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 82.211 | 300 |
| 2024-10-17 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 82.211 | 100 |
| 2024-10-16 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 82.211 | 200 |
| 2024-10-15 | 9,600.00 | 9,700.00 | 9,600.00 | 9,700.00 | 82.211 | 400 |
| 2024-10-11 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 80.516 | 800 |
| 2024-10-10 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 80.940 | 1,000 |
| 2024-10-09 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 80.940 | 100 |
| 2024-10-08 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 80.516 | 200 |
| 2024-10-04 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 80.516 | 1,700 |
| 2024-10-03 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 80.516 | 8,000 |
| 2024-10-02 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 80.516 | 500 |
| 2024-10-01 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 80.516 | 200 |
| 2024-09-27 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 80.516 | 600 |
| 2024-09-26 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 80.516 | 200 |
| 2024-09-25 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 80.092 | 800 |
| 2024-09-23 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 80.940 | 14,000 |
| 2024-09-20 | 9,500.00 | 9,550.00 | 9,500.00 | 9,550.00 | 80.940 | 1,400 |
| 2024-09-19 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 80.516 | 400 |
| 2024-09-17 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 80.092 | 100 |
| 2024-09-16 | 9,400.00 | 9,450.00 | 9,400.00 | 9,450.00 | 80.092 | 1,000 |
| 2024-09-06 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 62.718 | 900 |
| 2024-09-04 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 63.141 | 100 |
| 2024-09-02 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 64.837 | 100 |
| 2024-08-26 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 61.870 | 600 |
| 2024-08-20 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 61.446 | 200 |
| 2024-08-19 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 61.446 | 200 |
| 2024-08-15 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 60.599 | 200 |
| 2024-08-14 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 60.599 | 100 |
| 2024-08-13 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 60.599 | 200 |
| 2024-08-12 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 60.599 | 100 |
| 2024-08-09 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 60.599 | 200 |
| 2024-08-08 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 60.599 | 400 |
| 2024-08-07 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 60.599 | 300 |
| 2024-08-05 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 59.328 | 400 |
| 2024-08-01 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 60.175 | 300 |
| 2024-07-30 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 59.328 | 400 |
| 2024-07-22 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 59.751 | 500 |
| 2024-07-15 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 60.599 | 200 |
| 2024-07-12 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 59.328 | 300 |
| 2024-07-11 | 6,850.00 | 6,950.00 | 6,850.00 | 6,950.00 | 58.904 | 200 |
| 2024-07-10 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 58.056 | 100 |
| 2024-07-04 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 56.361 | 200 |
| 2024-06-28 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 57.209 | 600 |
| 2024-06-24 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 57.802 | 700 |
| 2024-06-17 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 57.802 | 100 |
| 2024-06-14 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 56.563 | 100 |
| 2024-06-13 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 56.563 | 100 |
| 2024-06-03 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 57.802 | 200 |
| 2024-05-28 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 57.389 | 100 |
| 2024-05-27 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 56.976 | 100 |
| 2024-05-23 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 57.802 | 100 |
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.