Compagnie des Alpes S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	13.860	13.940	13.780	13.800	11.569	52,485
2024-03-18	14.000	14.160	13.820	13.840	11.602	86,773
2024-03-15	13.680	13.940	13.640	13.820	11.586	68,677
2024-03-14	13.320	13.780	13.260	13.620	11.418	65,267
2024-03-13	13.260	13.400	13.180	13.240	11.099	41,157
2024-03-12	13.080	13.240	13.040	13.160	11.032	39,633
2024-03-11	13.100	13.280	13.100	13.180	11.049	36,134
2024-03-08	13.260	13.340	13.200	13.240	11.099	23,459
2024-03-07	13.200	13.320	13.120	13.240	11.099	36,435
2024-03-06	13.240	13.420	13.120	13.240	11.099	29,856
2024-03-05	13.200	13.300	13.100	13.240	11.099	27,592
2024-03-04	13.220	13.260	13.060	13.180	11.049	34,464
2024-03-01	13.200	13.400	13.100	13.220	11.083	25,815
2024-02-29	13.500	13.500	13.220	13.220	11.083	38,289
2024-02-28	13.500	13.540	13.340	13.500	11.317	33,057
2024-02-27	13.760	13.760	13.420	13.480	11.301	42,727
2024-02-26	14.020	14.060	13.720	13.760	11.535	31,160
2024-02-23	14.180	14.200	13.940	14.000	11.736	38,984
2024-02-22	14.100	14.280	14.020	14.180	11.887	29,605
2024-02-21	14.240	14.240	14.000	14.160	11.871	24,668
2024-02-20	14.100	14.300	14.040	14.120	11.837	27,038
2024-02-19	13.960	14.060	13.940	13.960	11.703	24,008
2024-02-16	14.000	14.060	13.940	14.020	11.753	22,629
2024-02-15	13.780	14.000	13.780	13.960	11.703	24,722
2024-02-14	13.700	13.760	13.600	13.680	11.468	26,982
2024-02-13	13.920	13.920	13.520	13.660	11.451	37,174
2024-02-12	13.980	13.980	13.840	13.880	11.636	23,429
2024-02-09	14.080	14.080	13.720	13.800	11.569	44,535
2024-02-08	14.140	14.280	14.000	14.020	11.753	26,483
2024-02-07	14.460	14.500	14.080	14.200	11.904	41,966
2024-02-06	14.700	14.700	14.440	14.460	12.122	22,462
2024-02-05	14.500	14.740	14.100	14.700	12.323	65,323
2024-02-02	14.720	14.800	14.420	14.460	12.122	36,047
2024-02-01	15.060	15.060	14.620	14.640	12.273	28,494
2024-01-31	15.140	15.240	15.000	15.100	12.659	29,438
2024-01-30	14.980	15.240	14.920	15.140	12.692	26,905
2024-01-29	15.260	15.300	14.900	15.020	12.592	42,020
2024-01-26	15.040	15.320	15.040	15.180	12.726	28,893
2024-01-25	15.160	15.260	14.920	15.060	12.625	44,219
2024-01-24	15.060	15.160	14.780	15.160	12.709	60,256
2024-01-23	14.960	15.040	14.740	14.960	12.541	33,993
2024-01-22	14.800	14.920	14.660	14.920	12.508	27,718
2024-01-19	14.500	14.820	14.500	14.600	12.239	24,102
2024-01-18	14.700	14.780	14.420	14.420	12.089	28,622
2024-01-17	14.700	14.700	14.520	14.640	12.273	23,081
2024-01-16	14.840	14.840	14.700	14.700	12.323	13,498
2024-01-15	14.800	14.900	14.800	14.860	12.457	19,288
2024-01-12	14.720	14.880	14.720	14.800	12.407	19,899
2024-01-11	14.860	14.960	14.720	14.720	12.340	22,164
2024-01-10	14.800	14.880	14.660	14.860	12.457	28,756
2024-01-09	14.540	14.900	14.500	14.780	12.390	59,234
2024-01-08	14.220	14.480	14.100	14.480	12.139	25,341
2024-01-05	14.220	14.220	13.920	14.200	11.904	28,827
2024-01-04	14.340	14.360	14.120	14.240	11.938	16,794
2024-01-03	14.320	14.360	14.080	14.300	11.988	45,340
2024-01-02	14.220	14.500	14.120	14.280	11.971	33,897
2023-12-29	14.040	14.180	14.040	14.120	11.837	10,707
2023-12-28	14.120	14.180	14.020	14.080	11.804	19,386
2023-12-27	14.200	14.240	14.080	14.120	11.837	25,033
2023-12-22	14.340	14.420	14.180	14.180	11.887	13,085

← NewerPage 12 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.