Compagnie des Alpes S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	14.340	14.440	14.260	14.340	12.021	18,107
2023-12-20	14.400	14.480	14.360	14.400	12.072	18,324
2023-12-19	14.400	14.480	14.360	14.360	12.038	16,594
2023-12-18	14.040	14.440	13.940	14.400	12.072	38,154
2023-12-15	14.120	14.240	13.980	14.060	11.787	65,512
2023-12-14	14.000	14.240	13.960	14.040	11.770	44,935
2023-12-13	14.040	14.120	13.900	13.900	11.653	35,395
2023-12-12	13.880	14.020	13.880	14.000	11.736	28,946
2023-12-11	14.080	14.080	13.820	13.900	11.653	44,112
2023-12-08	13.900	14.080	13.900	14.040	11.770	31,048
2023-12-07	13.740	13.900	13.620	13.900	11.653	34,392
2023-12-06	13.920	14.140	13.740	13.740	11.518	70,966
2023-12-05	14.060	14.060	13.320	13.920	11.669	66,459
2023-12-04	14.300	14.400	14.020	14.100	11.820	26,712
2023-12-01	14.100	14.300	14.060	14.280	11.971	23,887
2023-11-30	14.240	14.400	14.020	14.100	11.820	43,134
2023-11-29	14.260	14.320	14.060	14.220	11.921	28,240
2023-11-28	14.460	14.460	14.060	14.260	11.954	24,020
2023-11-27	14.460	14.480	14.300	14.300	11.988	12,246
2023-11-24	14.240	14.540	14.240	14.500	12.156	28,244
2023-11-23	14.220	14.280	14.120	14.240	11.938	14,419
2023-11-22	14.080	14.300	14.080	14.240	11.938	20,107
2023-11-21	14.220	14.220	14.040	14.080	11.804	19,305
2023-11-20	14.280	14.440	14.260	14.260	11.954	21,089
2023-11-17	14.260	14.340	14.200	14.300	11.988	22,251
2023-11-16	14.340	14.360	14.200	14.200	11.904	16,039
2023-11-15	14.300	14.460	14.260	14.360	12.038	45,660
2023-11-14	13.920	14.380	13.920	14.360	12.038	56,150
2023-11-13	13.840	14.060	13.840	13.940	11.686	31,781
2023-11-10	13.780	13.900	13.700	13.800	11.569	21,721
2023-11-09	13.900	13.960	13.700	13.820	11.586	25,896
2023-11-08	13.580	14.060	13.580	13.880	11.636	90,353
2023-11-07	13.840	13.840	13.560	13.580	11.384	23,383
2023-11-06	13.940	13.980	13.740	13.880	11.636	39,013
2023-11-03	13.840	13.980	13.740	13.880	11.636	31,753
2023-11-02	13.340	13.740	13.320	13.740	11.518	55,430
2023-11-01	13.260	13.380	13.180	13.240	11.099	21,456
2023-10-31	13.060	13.400	13.060	13.260	11.116	47,257
2023-10-30	12.900	13.160	12.860	13.080	10.965	48,527
2023-10-27	12.820	12.860	12.580	12.840	10.764	21,507
2023-10-26	12.540	12.960	12.440	12.840	10.764	38,378
2023-10-25	12.500	12.940	12.500	12.560	10.529	55,647
2023-10-24	12.000	12.440	12.000	12.380	10.378	37,092
2023-10-23	12.080	12.080	11.800	12.000	10.060	31,880
2023-10-20	12.340	12.340	12.040	12.100	10.144	35,285
2023-10-19	12.580	12.580	11.920	12.360	10.362	81,031
2023-10-18	12.600	12.660	12.540	12.660	10.613	25,413
2023-10-17	12.560	12.640	12.540	12.600	10.563	18,636
2023-10-16	12.720	12.740	12.560	12.560	10.529	23,046
2023-10-13	13.020	13.020	12.640	12.720	10.663	23,480
2023-10-12	12.900	13.040	12.880	12.960	10.865	16,170
2023-10-11	12.860	12.980	12.840	12.900	10.814	7,877
2023-10-10	12.640	12.900	12.620	12.860	10.781	11,995
2023-10-09	12.680	12.680	12.460	12.640	10.596	21,457
2023-10-06	12.760	12.820	12.600	12.680	10.630	36,775
2023-10-05	12.740	12.820	12.720	12.760	10.697	13,492
2023-10-04	12.620	12.740	12.520	12.740	10.680	41,893
2023-10-03	12.900	12.920	12.700	12.700	10.647	16,207
2023-10-02	13.040	13.140	12.900	12.920	10.831	19,046
2023-09-29	12.880	13.100	12.840	13.000	10.898	20,927

← NewerPage 13 of 22 · 1,281 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.