Compagnie des Alpes S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	12.540	12.900	12.520	12.880	10.798	35,866
2023-09-27	12.540	12.620	12.420	12.540	10.513	25,949
2023-09-26	12.620	12.620	12.520	12.520	10.496	15,942
2023-09-25	12.800	12.840	12.620	12.620	10.580	30,944
2023-09-22	12.820	12.860	12.720	12.820	10.747	25,515
2023-09-21	12.920	13.000	12.800	12.860	10.781	25,707
2023-09-20	12.900	13.100	12.900	13.060	10.948	16,107
2023-09-19	12.920	13.040	12.840	12.900	10.814	16,630
2023-09-18	13.220	13.240	12.920	12.920	10.831	30,066
2023-09-15	13.180	13.460	13.180	13.280	11.133	55,382
2023-09-14	13.060	13.140	12.960	13.120	10.999	21,819
2023-09-13	13.080	13.080	12.940	12.980	10.881	34,750
2023-09-12	13.000	13.160	13.000	13.080	10.965	31,850
2023-09-11	12.800	13.020	12.800	12.960	10.865	23,712
2023-09-08	12.580	12.760	12.460	12.720	10.663	42,898
2023-09-07	12.780	12.820	12.560	12.560	10.529	32,037
2023-09-06	12.860	12.860	12.720	12.740	10.680	18,947
2023-09-05	12.900	13.000	12.760	12.920	10.831	19,772
2023-09-04	12.980	13.120	12.860	12.900	10.814	29,172
2023-09-01	13.060	13.060	12.880	12.900	10.814	14,816
2023-08-31	13.000	13.080	12.920	13.020	10.915	29,590
2023-08-30	12.960	13.020	12.900	13.000	10.898	18,984
2023-08-29	12.900	12.960	12.820	12.880	10.798	11,585
2023-08-28	12.780	12.900	12.720	12.840	10.764	24,520
2023-08-25	12.800	12.860	12.600	12.860	10.781	44,850
2023-08-24	13.020	13.040	12.720	12.720	10.663	45,442
2023-08-23	12.840	13.040	12.840	13.040	10.932	14,693
2023-08-22	12.980	12.980	12.840	12.840	10.764	19,323
2023-08-21	12.840	13.120	12.840	12.960	10.865	28,385
2023-08-18	12.920	12.920	12.720	12.820	10.747	20,719
2023-08-17	12.800	13.160	12.780	12.960	10.865	37,558
2023-08-16	12.780	12.920	12.720	12.820	10.747	21,670
2023-08-15	12.780	12.860	12.700	12.780	10.714	19,958
2023-08-14	12.960	12.960	12.640	12.640	10.596	40,317
2023-08-11	12.920	13.000	12.780	13.000	10.898	34,551
2023-08-10	13.020	13.080	12.840	12.860	10.781	34,219
2023-08-09	13.120	13.140	12.960	12.960	10.865	12,273
2023-08-08	13.000	13.020	12.840	13.000	10.898	30,208
2023-08-07	13.100	13.220	13.060	13.060	10.948	27,078
2023-08-04	13.060	13.180	13.020	13.080	10.965	29,970
2023-08-03	13.100	13.100	12.820	12.960	10.865	40,052
2023-08-02	13.200	13.380	13.100	13.180	11.049	38,233
2023-08-01	13.440	13.440	13.220	13.220	11.083	27,421
2023-07-31	13.500	13.640	13.380	13.380	11.217	32,923
2023-07-28	13.340	13.600	13.240	13.500	11.317	41,874
2023-07-27	13.680	13.740	13.340	13.340	11.183	54,409
2023-07-26	14.240	14.240	13.640	13.640	11.435	69,299
2023-07-25	14.400	14.460	14.100	14.200	11.904	44,222
2023-07-24	14.280	14.400	14.260	14.400	12.072	20,502
2023-07-21	14.420	14.460	14.240	14.300	11.988	21,064
2023-07-20	14.380	14.580	14.380	14.500	12.156	19,560
2023-07-19	14.400	14.540	14.340	14.380	12.055	24,127
2023-07-18	14.320	14.480	14.160	14.380	12.055	22,688
2023-07-17	14.500	14.500	14.220	14.320	12.005	24,539
2023-07-14	14.880	14.880	14.540	14.600	12.239	17,896
2023-07-13	14.900	15.080	14.820	14.880	12.474	30,759
2023-07-12	14.780	14.880	14.600	14.880	12.474	48,342
2023-07-11	14.580	14.820	14.580	14.780	12.390	29,718
2023-07-10	14.960	14.980	14.560	14.580	12.223	24,779
2023-07-07	14.780	15.020	14.700	15.000	12.575	22,284

← NewerPage 14 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.