Compagnie des Alpes S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	14.420	14.460	14.020	14.120	12.673	93,871
2024-06-13	15.000	15.000	14.540	14.540	13.050	44,961
2024-06-12	15.020	15.060	14.840	15.040	13.498	61,957
2024-06-11	15.460	15.500	15.020	15.020	13.480	34,438
2024-06-10	15.500	15.660	15.200	15.460	13.875	55,501
2024-06-07	15.800	15.940	15.740	15.820	14.198	41,914
2024-06-06	15.800	15.860	15.700	15.740	14.127	43,696
2024-06-05	15.900	15.900	15.580	15.820	14.198	60,539
2024-06-04	16.080	16.120	15.860	15.860	14.234	27,822
2024-06-03	16.100	16.280	16.000	16.060	14.414	56,584
2024-05-31	15.580	16.040	15.540	16.040	14.396	134,364
2024-05-30	15.220	15.640	15.140	15.560	13.965	70,637
2024-05-29	15.320	15.400	15.220	15.240	13.678	30,021
2024-05-28	15.600	15.760	15.220	15.280	13.714	66,700
2024-05-27	15.780	15.900	15.560	15.620	14.019	55,913
2024-05-24	15.300	16.000	15.280	15.980	14.342	190,941
2024-05-23	14.920	14.920	14.700	14.740	13.229	41,081
2024-05-22	15.000	15.100	14.820	14.920	13.391	41,390
2024-05-21	14.980	15.040	14.800	14.960	13.427	24,016
2024-05-20	15.000	15.160	14.980	15.060	13.516	27,070
2024-05-17	14.620	15.200	14.620	15.000	13.462	81,660
2024-05-16	14.440	14.700	14.400	14.660	13.157	28,338
2024-05-15	14.580	14.640	14.500	14.500	13.014	16,051
2024-05-14	14.780	14.840	14.580	14.580	13.086	36,529
2024-05-13	14.640	14.920	14.640	14.780	13.265	34,636
2024-05-10	14.540	14.800	14.500	14.640	13.139	31,572
2024-05-09	14.300	14.580	14.300	14.500	13.014	23,722
2024-05-08	14.480	14.700	14.260	14.300	12.834	47,747
2024-05-07	14.160	14.500	14.160	14.500	13.014	56,462
2024-05-06	14.100	14.320	14.100	14.160	12.709	36,403
2024-05-03	13.760	14.100	13.680	14.060	12.619	42,101
2024-05-02	13.780	13.800	13.580	13.700	12.296	30,904
2024-04-30	13.940	13.940	13.600	13.620	12.224	32,491
2024-04-29	13.940	14.120	13.800	13.860	12.439	31,972
2024-04-26	13.940	14.100	13.820	13.940	12.511	41,517
2024-04-25	14.040	14.240	13.900	14.000	12.565	44,447
2024-04-24	13.560	14.500	13.560	14.100	12.655	218,850
2024-04-23	13.080	13.160	13.000	13.100	11.757	20,617
2024-04-22	12.880	13.080	12.840	13.040	11.703	25,461
2024-04-19	12.720	12.760	12.620	12.720	11.416	20,684
2024-04-18	12.660	12.860	12.660	12.820	11.506	26,329
2024-04-17	12.760	12.840	12.640	12.720	11.416	39,386
2024-04-16	12.940	12.940	12.480	12.740	11.434	99,864
2024-04-15	13.100	13.120	12.920	12.940	11.614	30,147
2024-04-12	13.320	13.340	13.060	13.060	11.721	25,161
2024-04-11	13.240	13.260	13.140	13.220	11.865	16,517
2024-04-10	13.440	13.440	13.200	13.240	11.883	24,366
2024-04-09	13.540	13.580	13.400	13.440	12.062	29,710
2024-04-08	13.520	13.580	13.500	13.520	12.134	23,335
2024-04-05	13.560	13.560	13.380	13.520	12.134	31,534
2024-04-04	13.740	13.800	13.600	13.600	12.206	36,715
2024-04-03	13.520	13.720	13.440	13.700	12.296	38,583
2024-04-02	13.560	13.680	13.480	13.520	12.134	53,483
2024-03-28	13.400	13.560	13.380	13.500	12.116	23,089
2024-03-27	13.300	13.540	13.260	13.400	12.027	27,329
2024-03-26	13.180	13.300	13.060	13.260	11.901	31,652
2024-03-25	13.280	13.320	13.100	13.100	11.757	68,665
2024-03-22	13.040	13.100	12.880	12.920	11.596	38,631
2024-03-21	13.040	13.080	12.900	13.060	11.721	75,952
2024-03-20	13.020	13.120	12.900	13.080	11.739	57,978

← NewerPage 11 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.