Compagnie des Alpes S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	13.800	13.860	13.620	13.700	12.296	26,972
2024-09-05	13.640	14.100	13.620	13.800	12.385	24,927
2024-09-04	13.480	13.680	13.280	13.620	12.224	39,297
2024-09-03	13.700	13.800	13.540	13.540	12.152	20,560
2024-09-02	14.000	14.000	13.660	13.700	12.296	22,690
2024-08-30	13.700	13.980	13.680	13.980	12.547	62,231
2024-08-29	13.700	13.700	13.560	13.700	12.296	24,552
2024-08-28	13.640	13.760	13.600	13.640	12.242	17,629
2024-08-27	13.900	13.900	13.640	13.640	12.242	16,216
2024-08-26	13.800	14.000	13.760	13.840	12.421	43,440
2024-08-23	13.460	13.740	13.440	13.660	12.260	23,031
2024-08-22	13.520	13.540	13.340	13.440	12.062	21,390
2024-08-21	13.440	13.640	13.420	13.540	12.152	18,342
2024-08-20	13.320	13.480	13.300	13.440	12.062	14,860
2024-08-19	13.300	13.340	13.200	13.320	11.955	18,271
2024-08-16	13.160	13.300	13.160	13.220	11.865	20,387
2024-08-15	13.040	13.200	13.040	13.140	11.793	16,711
2024-08-14	13.060	13.100	13.000	13.040	11.703	15,620
2024-08-13	13.100	13.100	12.980	13.040	11.703	11,556
2024-08-12	13.040	13.100	12.900	13.040	11.703	31,304
2024-08-09	12.960	13.000	12.600	12.980	11.650	53,195
2024-08-08	12.940	12.940	12.680	12.940	11.614	28,336
2024-08-07	12.880	13.020	12.800	13.000	11.668	38,879
2024-08-06	12.780	12.980	12.600	12.860	11.542	25,992
2024-08-05	12.600	12.800	12.320	12.760	11.452	80,120
2024-08-02	13.000	13.000	12.800	12.840	11.524	28,162
2024-08-01	13.260	13.260	12.960	13.060	11.721	27,666
2024-07-31	13.260	13.420	13.240	13.240	11.883	32,838
2024-07-30	13.160	13.280	13.060	13.100	11.757	28,022
2024-07-29	13.320	13.320	13.100	13.140	11.793	34,950
2024-07-26	13.180	13.280	12.960	13.240	11.883	26,955
2024-07-25	13.340	13.340	12.900	13.100	11.757	66,956
2024-07-24	13.900	13.900	13.180	13.320	11.955	67,205
2024-07-23	13.980	14.000	13.740	13.900	12.475	29,254
2024-07-22	13.920	14.200	13.740	13.960	12.529	47,736
2024-07-19	14.020	14.020	13.640	13.680	12.278	27,342
2024-07-18	14.100	14.120	13.960	13.960	12.529	16,535
2024-07-17	14.100	14.140	13.960	14.060	12.619	17,709
2024-07-16	14.240	14.240	13.960	14.080	12.637	23,746
2024-07-15	14.360	14.440	14.220	14.340	12.870	19,822
2024-07-12	14.240	14.360	14.200	14.340	12.870	13,802
2024-07-11	14.060	14.260	13.960	14.240	12.780	17,226
2024-07-10	14.000	14.200	13.980	14.020	12.583	31,526
2024-07-09	14.300	14.300	13.840	13.980	12.547	33,863
2024-07-08	14.220	14.520	14.160	14.300	12.834	30,619
2024-07-05	14.240	14.360	14.180	14.220	12.762	36,231
2024-07-04	14.260	14.300	14.080	14.200	12.744	26,030
2024-07-03	14.000	14.280	13.840	14.200	12.744	70,988
2024-07-02	13.780	14.020	13.680	13.920	12.493	42,018
2024-07-01	13.720	14.080	13.680	13.780	12.368	44,848
2024-06-28	13.700	13.720	13.380	13.560	12.170	53,202
2024-06-27	13.760	13.880	13.640	13.680	12.278	35,508
2024-06-26	13.960	14.000	13.680	13.800	12.385	23,679
2024-06-25	14.100	14.180	13.840	14.020	12.583	29,111
2024-06-24	14.100	14.240	14.020	14.160	12.709	23,109
2024-06-21	14.520	14.560	14.100	14.100	12.655	48,275
2024-06-20	14.260	14.520	14.260	14.440	12.960	27,163
2024-06-19	14.400	14.400	14.240	14.260	12.798	20,510
2024-06-18	14.300	14.400	14.220	14.320	12.852	22,010
2024-06-17	14.000	14.260	13.920	14.180	12.727	42,592

← NewerPage 10 of 22 · 1,285 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-23	1.1000 EUR
2025-03-21	1.0000 EUR
2024-03-20	0.9100 EUR
2023-03-14	0.8300 EUR
2020-03-10	0.7000 EUR
2019-03-12	0.6500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.