Compagnie du Cambodge historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 763 |
| 2026-10-15 | 94.000 | 95.000 | 94.000 | 95.000 | 95.000 | 23 |
| 2026-10-14 | 95.500 | 95.500 | 95.000 | 95.000 | 95.000 | 89 |
| 2026-10-13 | 96.500 | 96.500 | 96.500 | 96.500 | 96.500 | 5 |
| 2026-10-12 | 95.500 | 95.500 | 95.500 | 95.500 | 95.500 | 268 |
| 2026-10-09 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 94 |
| 2026-10-08 | 95.000 | 95.000 | 93.000 | 93.000 | 93.000 | 131 |
| 2026-10-07 | 98.000 | 98.000 | 96.000 | 96.000 | 96.000 | 112 |
| 2026-10-06 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 15 |
| 2026-10-05 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 204 |
| 2026-10-02 | 106.00 | 106.00 | 106.00 | 106.00 | 93.000 | 527 |
| 2026-10-01 | 106.00 | 106.00 | 106.00 | 106.00 | 93.000 | 1,298 |
| 2026-09-30 | 108.00 | 108.00 | 108.00 | 108.00 | 94.755 | 395 |
| 2026-09-29 | 106.00 | 109.00 | 106.00 | 109.00 | 95.632 | 368 |
| 2026-09-28 | 110.00 | 110.00 | 106.00 | 106.00 | 93.000 | 1,561 |
| 2026-09-25 | 104.00 | 105.00 | 104.00 | 105.00 | 92.123 | 610 |
| 2026-09-24 | 107.00 | 107.00 | 104.00 | 104.00 | 91.245 | 226 |
| 2026-09-23 | 103.00 | 103.00 | 103.00 | 103.00 | 90.368 | 150 |
| 2026-09-22 | 103.00 | 106.00 | 103.00 | 106.00 | 93.000 | 1,236 |
| 2026-09-21 | 108.00 | 108.00 | 107.00 | 107.00 | 93.877 | 1,000 |
| 2026-09-18 | 104.00 | 104.00 | 104.00 | 104.00 | 91.245 | 100 |
| 2026-09-17 | 104.00 | 104.00 | 104.00 | 104.00 | 91.245 | 79 |
| 2026-09-16 | 104.00 | 104.00 | 104.00 | 104.00 | 91.245 | 15 |
| 2026-09-15 | 104.00 | 104.00 | 104.00 | 104.00 | 91.245 | 25 |
| 2026-09-14 | 103.00 | 103.00 | 103.00 | 103.00 | 90.368 | 38 |
| 2026-09-11 | 102.00 | 102.00 | 102.00 | 102.00 | 89.491 | 35 |
| 2026-09-10 | 102.00 | 103.00 | 102.00 | 103.00 | 90.368 | 121 |
| 2026-09-09 | 103.00 | 103.00 | 103.00 | 103.00 | 90.368 | 34 |
| 2026-09-08 | 103.00 | 103.00 | 103.00 | 103.00 | 90.368 | 5 |
| 2026-09-07 | 102.00 | 102.00 | 102.00 | 102.00 | 89.491 | 30 |
| 2026-09-04 | 102.00 | 103.00 | 102.00 | 103.00 | 90.368 | 102 |
| 2026-09-02 | 103.00 | 103.00 | 103.00 | 103.00 | 90.368 | 122 |
| 2026-09-01 | 102.00 | 102.00 | 102.00 | 102.00 | 89.491 | 44 |
| 2026-08-31 | 102.00 | 102.00 | 102.00 | 102.00 | 89.491 | 1,055 |
| 2026-08-28 | 105.00 | 105.00 | 105.00 | 105.00 | 92.123 | 13 |
| 2026-08-27 | 104.00 | 104.00 | 104.00 | 104.00 | 91.245 | 19 |
| 2026-08-25 | 106.00 | 106.00 | 106.00 | 106.00 | 93.000 | 40 |
| 2026-08-20 | 105.00 | 106.00 | 105.00 | 106.00 | 93.000 | 100 |
| 2026-08-19 | 105.00 | 105.00 | 105.00 | 105.00 | 92.123 | 60 |
| 2026-08-18 | 105.00 | 105.00 | 105.00 | 105.00 | 92.123 | 50 |
| 2026-08-17 | 105.00 | 105.00 | 105.00 | 105.00 | 92.123 | 86 |
| 2026-08-14 | 104.00 | 105.00 | 104.00 | 105.00 | 92.123 | 194 |
| 2026-08-13 | 105.00 | 105.00 | 102.00 | 102.00 | 89.491 | 50 |
| 2026-08-12 | 103.00 | 103.00 | 102.00 | 102.00 | 89.491 | 80 |
| 2026-08-11 | 102.00 | 103.00 | 102.00 | 103.00 | 90.368 | 647 |
| 2026-08-10 | 104.00 | 104.00 | 104.00 | 104.00 | 91.245 | 17 |
| 2026-08-07 | 103.00 | 103.00 | 103.00 | 103.00 | 90.368 | 31 |
| 2026-08-06 | 104.00 | 104.00 | 103.00 | 103.00 | 90.368 | 1,201 |
| 2026-08-05 | 105.00 | 105.00 | 105.00 | 105.00 | 92.123 | 10 |
| 2026-08-04 | 106.00 | 106.00 | 105.00 | 105.00 | 92.123 | 339 |
| 2026-08-03 | 106.00 | 106.00 | 106.00 | 106.00 | 93.000 | 750 |
| 2026-07-31 | 106.00 | 106.00 | 106.00 | 106.00 | 93.000 | 321 |
| 2026-07-30 | 106.00 | 106.00 | 106.00 | 106.00 | 93.000 | 600 |
| 2026-07-29 | 107.00 | 107.00 | 107.00 | 107.00 | 93.877 | 526 |
| 2026-07-28 | 108.00 | 108.00 | 108.00 | 108.00 | 94.755 | 63 |
| 2026-07-27 | 105.00 | 109.00 | 105.00 | 109.00 | 95.632 | 127 |
| 2026-07-24 | 105.00 | 106.00 | 105.00 | 106.00 | 93.000 | 233 |
| 2026-07-23 | 105.00 | 106.00 | 105.00 | 106.00 | 93.000 | 38 |
| 2026-07-22 | 105.00 | 105.00 | 104.00 | 104.00 | 91.245 | 224 |
| 2026-07-21 | 106.00 | 106.00 | 105.00 | 105.00 | 92.123 | 95 |
Page 1 of 4 · 223 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.