Compagnie des Alpes S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	15.100	15.100	14.700	14.780	12.390	45,796
2023-07-05	15.320	15.360	14.900	15.160	12.709	29,242
2023-07-04	14.640	15.360	14.640	15.340	12.860	65,890
2023-07-03	14.180	14.920	14.100	14.640	12.273	80,919
2023-06-30	13.700	14.040	13.640	13.840	11.602	28,285
2023-06-29	13.700	13.760	13.580	13.680	11.468	16,454
2023-06-28	13.760	13.860	13.560	13.700	11.485	29,050
2023-06-27	13.860	13.860	13.640	13.760	11.535	21,737
2023-06-26	13.820	13.820	13.680	13.680	11.468	18,789
2023-06-23	14.180	14.180	13.800	13.820	11.586	25,906
2023-06-22	14.380	14.380	14.100	14.180	11.887	24,167
2023-06-21	14.440	14.440	14.340	14.400	12.072	19,193
2023-06-20	14.540	14.540	14.400	14.400	12.072	13,130
2023-06-19	14.760	14.760	14.560	14.580	12.223	8,852
2023-06-16	14.500	14.840	14.480	14.760	12.374	45,794
2023-06-15	14.500	14.580	14.500	14.500	12.156	21,427
2023-06-14	14.500	14.640	14.420	14.500	12.156	27,160
2023-06-13	14.340	14.560	14.220	14.520	12.172	32,754
2023-06-12	14.360	14.440	14.140	14.300	11.988	20,902
2023-06-09	14.300	14.380	14.220	14.340	12.021	13,749
2023-06-08	14.340	14.360	14.120	14.280	11.971	21,082
2023-06-07	14.360	14.400	14.240	14.340	12.021	15,711
2023-06-06	14.500	14.500	14.280	14.360	12.038	17,014
2023-06-05	14.720	14.720	14.440	14.560	12.206	20,469
2023-06-02	14.580	14.680	14.460	14.680	12.306	16,212
2023-06-01	14.400	14.560	14.360	14.540	12.189	18,826
2023-05-31	14.500	14.520	14.260	14.340	12.021	28,205
2023-05-30	14.660	14.680	14.540	14.540	12.189	11,889
2023-05-29	14.840	14.840	14.600	14.660	12.290	11,969
2023-05-26	14.920	14.920	14.560	14.780	12.390	22,961
2023-05-25	15.240	15.300	14.820	14.920	12.508	52,291
2023-05-24	14.660	15.500	14.500	15.480	12.977	179,789
2023-05-23	14.760	14.800	14.540	14.660	12.290	17,836
2023-05-22	14.880	14.920	14.540	14.700	12.323	25,776
2023-05-19	15.000	15.040	14.840	14.940	12.524	31,342
2023-05-18	14.940	15.000	14.860	15.000	12.575	14,760
2023-05-17	14.820	14.960	14.620	14.860	12.457	25,259
2023-05-16	15.060	15.200	14.820	14.820	12.424	22,574
2023-05-15	15.140	15.140	14.920	15.060	12.625	27,287
2023-05-12	15.080	15.120	14.840	15.040	12.608	30,913
2023-05-11	15.060	15.200	14.940	15.060	12.625	34,174
2023-05-10	14.980	15.160	14.960	15.000	12.575	34,268
2023-05-09	14.960	14.960	14.800	14.960	12.541	25,106
2023-05-08	14.600	14.960	14.600	14.960	12.541	36,417
2023-05-05	14.240	14.640	14.240	14.640	12.273	40,210
2023-05-04	14.520	14.540	14.020	14.160	11.871	177,284
2023-05-03	14.480	14.580	14.400	14.480	12.139	29,015
2023-05-02	14.380	14.500	14.320	14.400	12.072	35,996
2023-04-28	14.260	14.380	14.200	14.380	12.055	48,887
2023-04-27	14.120	14.260	14.060	14.160	11.871	37,483
2023-04-26	13.760	14.240	13.720	14.240	11.938	83,723
2023-04-25	13.500	13.840	13.500	13.780	11.552	28,929
2023-04-24	13.820	13.860	13.500	13.500	11.317	32,090
2023-04-21	13.540	13.780	13.500	13.700	11.485	31,546
2023-04-20	13.820	13.840	13.540	13.540	11.351	38,602
2023-04-19	13.640	14.040	13.640	13.820	11.586	42,385
2023-04-18	13.440	13.780	13.440	13.780	11.552	41,573
2023-04-17	13.280	13.480	13.280	13.360	11.200	33,673
2023-04-14	13.080	13.340	13.060	13.200	11.066	23,798
2023-04-13	12.840	13.240	12.840	13.080	10.965	29,859

← NewerPage 15 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.