Compagnie des Alpes S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	12.840	13.240	12.840	13.080	10.965	29,859
2023-04-12	12.660	12.960	12.640	12.820	10.747	34,146
2023-04-11	12.400	12.700	12.400	12.660	10.613	31,617
2023-04-06	12.560	12.620	12.380	12.400	10.395	37,696
2023-04-05	12.900	12.900	12.580	12.620	10.580	24,781
2023-04-04	13.000	13.200	12.840	12.900	10.814	24,766
2023-04-03	12.820	13.000	12.800	13.000	10.898	23,484
2023-03-31	12.900	12.960	12.760	12.800	10.730	17,104
2023-03-30	12.900	13.000	12.860	12.900	10.814	25,498
2023-03-29	12.520	12.800	12.420	12.760	10.697	38,781
2023-03-28	12.800	12.800	12.500	12.520	10.496	23,909
2023-03-27	12.740	12.860	12.540	12.740	10.680	32,334
2023-03-24	13.000	13.000	12.620	12.740	10.680	26,732
2023-03-23	13.240	13.240	12.840	13.000	10.898	19,447
2023-03-22	13.180	13.460	13.100	13.280	11.133	43,250
2023-03-21	12.820	13.200	12.820	13.180	11.049	34,309
2023-03-20	12.500	12.880	12.160	12.760	10.697	58,322
2023-03-17	12.800	12.920	12.460	12.500	10.479	43,387
2023-03-16	12.820	12.880	12.520	12.740	10.680	46,476
2023-03-15	13.120	13.120	12.640	12.760	10.697	78,180
2023-03-14	12.940	13.120	12.660	13.100	10.982	93,158
2023-03-13	14.100	14.100	13.720	13.860	10.923	79,270
2023-03-10	13.940	14.200	13.740	14.100	11.112	64,578
2023-03-09	14.060	14.080	13.860	14.060	11.081	31,815
2023-03-08	14.160	14.200	13.920	14.080	11.097	47,179
2023-03-07	14.300	14.340	14.060	14.200	11.191	67,807
2023-03-06	14.300	14.400	14.140	14.340	11.302	55,562
2023-03-03	14.380	14.400	14.120	14.300	11.270	93,714
2023-03-02	14.120	14.320	14.020	14.300	11.270	25,661
2023-03-01	14.140	14.340	14.060	14.140	11.144	23,405
2023-02-28	14.180	14.200	14.100	14.140	11.144	20,856
2023-02-27	14.200	14.260	14.120	14.180	11.175	31,437
2023-02-24	14.300	14.320	14.040	14.060	11.081	19,884
2023-02-23	14.160	14.360	14.160	14.200	11.191	23,439
2023-02-22	14.140	14.140	13.880	14.080	11.097	29,312
2023-02-21	14.200	14.240	13.960	14.160	11.160	28,150
2023-02-20	14.200	14.360	14.000	14.200	11.191	40,179
2023-02-17	14.100	14.240	13.980	14.140	11.144	29,572
2023-02-16	14.300	14.300	14.040	14.220	11.207	39,617
2023-02-15	14.280	14.340	14.140	14.240	11.223	15,151
2023-02-14	14.180	14.480	14.160	14.220	11.207	36,453
2023-02-13	14.200	14.220	14.000	14.100	11.112	27,317
2023-02-10	14.340	14.340	14.060	14.180	11.175	21,574
2023-02-09	14.320	14.420	14.100	14.240	11.223	47,816
2023-02-08	14.240	14.520	14.200	14.260	11.239	21,329
2023-02-07	14.220	14.360	14.060	14.240	11.223	16,019
2023-02-06	14.440	14.500	14.160	14.220	11.207	28,708
2023-02-03	14.360	14.540	14.220	14.520	11.443	25,144
2023-02-02	14.520	14.600	14.280	14.420	11.365	30,444
2023-02-01	14.520	14.620	14.340	14.440	11.380	23,093
2023-01-31	14.400	14.520	14.220	14.520	11.443	30,732
2023-01-30	14.460	14.640	14.260	14.380	11.333	35,726
2023-01-27	14.740	14.780	14.540	14.600	11.506	19,922
2023-01-26	14.260	14.920	14.120	14.740	11.617	74,147
2023-01-25	14.500	14.720	13.920	14.140	11.144	44,081
2023-01-24	14.380	14.460	14.160	14.340	11.302	38,733
2023-01-23	14.200	14.460	14.120	14.340	11.302	33,103
2023-01-20	14.000	14.500	13.960	14.140	11.144	37,011
2023-01-19	14.060	14.140	13.820	14.060	11.081	46,167
2023-01-18	14.140	14.360	14.060	14.140	11.144	31,473

← NewerPage 16 of 22 · 1,286 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.