Compagnie des Alpes S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	14.460	14.460	13.960	14.160	11.160	38,142
2023-01-16	14.700	14.780	14.300	14.480	11.412	64,276
2023-01-13	14.700	14.900	14.620	14.760	11.633	27,947
2023-01-12	14.840	14.900	14.600	14.680	11.570	29,936
2023-01-11	14.960	15.040	14.720	14.840	11.696	26,149
2023-01-10	15.060	15.100	14.880	14.960	11.790	22,061
2023-01-09	14.920	15.140	14.880	15.040	11.853	48,783
2023-01-06	14.860	14.980	14.620	14.940	11.774	34,459
2023-01-05	14.920	15.100	14.840	14.860	11.711	19,586
2023-01-04	14.820	15.000	14.660	14.980	11.806	29,221
2023-01-03	14.680	14.860	14.660	14.800	11.664	20,493
2023-01-02	14.460	14.740	14.460	14.680	11.570	26,774
2022-12-30	14.660	14.660	14.360	14.380	11.333	25,194
2022-12-29	14.400	14.680	14.200	14.660	11.554	53,075
2022-12-28	14.520	14.540	14.200	14.400	11.349	26,830
2022-12-27	14.600	14.600	14.400	14.540	11.459	22,640
2022-12-23	14.500	14.500	14.300	14.480	11.412	16,124
2022-12-22	14.640	14.720	14.340	14.340	11.302	19,619
2022-12-21	14.500	14.740	14.440	14.600	11.506	22,422
2022-12-20	14.240	14.480	14.080	14.420	11.365	22,895
2022-12-19	14.260	14.380	14.160	14.260	11.239	24,801
2022-12-16	14.280	14.300	14.040	14.180	11.175	27,219
2022-12-15	14.020	14.680	14.020	14.280	11.254	47,842
2022-12-14	14.320	14.320	13.940	14.120	11.128	25,174
2022-12-13	13.940	14.400	13.880	14.320	11.286	26,263
2022-12-12	14.360	14.360	13.520	13.820	10.892	60,158
2022-12-09	14.200	14.600	14.120	14.400	11.349	56,912
2022-12-08	13.780	14.300	13.760	14.160	11.160	59,633
2022-12-07	13.580	13.840	13.160	13.740	10.829	51,725
2022-12-06	14.300	14.300	13.360	13.580	10.703	73,005
2022-12-05	14.060	14.300	13.940	14.100	11.112	24,214
2022-12-02	14.180	14.200	13.900	14.020	11.049	32,475
2022-12-01	14.160	14.240	13.920	14.180	11.175	21,800
2022-11-30	13.860	14.040	13.800	14.000	11.034	30,382
2022-11-29	13.700	13.880	13.600	13.860	10.923	22,560
2022-11-28	13.680	13.780	13.500	13.660	10.766	19,066
2022-11-25	13.500	13.640	13.440	13.640	10.750	22,220
2022-11-24	13.460	13.660	13.460	13.560	10.687	19,731
2022-11-23	13.280	13.520	13.240	13.520	10.655	20,208
2022-11-22	13.140	13.340	13.040	13.320	10.498	16,864
2022-11-21	12.920	13.140	12.740	13.140	10.356	42,428
2022-11-18	13.020	13.120	12.860	12.980	10.230	26,486
2022-11-17	12.700	13.020	12.700	13.020	10.261	22,768
2022-11-16	13.280	13.280	12.660	12.660	9.978	25,570
2022-11-15	13.420	13.420	12.920	13.280	10.466	41,818
2022-11-14	13.400	13.600	13.240	13.340	10.513	35,895
2022-11-11	13.200	13.460	13.100	13.140	10.356	41,698
2022-11-10	12.700	13.080	12.580	13.040	10.277	24,739
2022-11-09	12.960	12.960	12.640	12.820	10.104	21,990
2022-11-08	13.040	13.040	12.820	12.940	10.198	20,319
2022-11-07	12.780	13.120	12.760	13.000	10.246	32,996
2022-11-04	12.400	12.900	12.400	12.700	10.009	35,027
2022-11-03	12.400	12.400	12.040	12.340	9.725	26,369
2022-11-02	12.600	12.720	12.260	12.420	9.788	20,467
2022-11-01	12.520	12.800	12.520	12.600	9.930	28,576
2022-10-31	12.400	12.660	12.260	12.480	9.836	40,641
2022-10-28	12.320	12.440	12.000	12.300	9.694	53,661
2022-10-27	12.360	12.480	12.200	12.200	9.615	31,352
2022-10-26	12.360	12.500	12.040	12.300	9.694	69,007
2022-10-25	11.840	12.340	11.840	12.340	9.725	38,017

← NewerPage 17 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.