Compagnie des Alpes S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	12.460	12.580	11.740	11.760	9.268	76,108
2022-10-21	13.140	13.360	12.300	12.380	9.757	74,531
2022-10-20	13.100	13.340	12.800	13.140	10.356	43,110
2022-10-19	12.980	13.340	12.960	13.060	10.293	84,009
2022-10-18	12.840	12.960	12.660	12.800	10.088	28,484
2022-10-17	12.360	12.720	12.320	12.720	10.025	34,357
2022-10-14	12.320	12.520	12.100	12.360	9.741	53,020
2022-10-13	11.840	12.180	11.720	12.160	9.583	50,996
2022-10-12	11.720	11.840	11.580	11.840	9.331	41,635
2022-10-11	11.960	11.980	11.560	11.720	9.237	49,230
2022-10-10	12.180	12.280	11.860	11.980	9.442	55,413
2022-10-07	12.260	12.460	12.080	12.180	9.599	34,381
2022-10-06	12.400	12.560	12.100	12.240	9.647	32,792
2022-10-05	12.720	12.800	12.220	12.340	9.725	40,404
2022-10-04	12.340	12.840	12.340	12.620	9.946	38,368
2022-10-03	12.260	12.300	11.900	12.280	9.678	55,629
2022-09-30	12.180	12.640	12.100	12.340	9.725	77,974
2022-09-29	12.500	12.520	11.860	12.060	9.505	57,706
2022-09-28	12.360	12.520	12.040	12.480	9.836	37,905
2022-09-27	12.400	12.640	12.240	12.360	9.741	55,244
2022-09-26	12.520	12.680	12.340	12.340	9.725	55,099
2022-09-23	13.380	13.380	12.680	12.700	10.009	32,365
2022-09-22	13.500	13.600	13.200	13.360	10.529	34,389
2022-09-21	14.100	14.100	13.600	13.680	10.781	40,749
2022-09-20	14.400	14.680	14.120	14.120	11.128	29,920
2022-09-19	14.640	14.640	14.220	14.400	11.349	43,334
2022-09-16	14.960	15.020	14.660	14.780	11.648	37,998
2022-09-15	15.040	15.220	14.900	14.940	11.774	37,921
2022-09-14	15.320	15.460	15.140	15.220	11.995	20,611
2022-09-13	15.440	15.660	15.320	15.340	12.090	32,211
2022-09-12	15.080	15.420	15.000	15.420	12.153	38,345
2022-09-09	14.840	14.980	14.760	14.920	11.759	23,952
2022-09-08	14.900	15.020	14.660	14.820	11.680	32,924
2022-09-07	14.900	15.200	14.840	14.940	11.774	38,202
2022-09-06	15.120	15.220	14.900	14.960	11.790	42,542
2022-09-05	15.320	15.320	15.000	15.120	11.916	37,070
2022-09-02	15.500	15.620	15.400	15.560	12.263	37,361
2022-09-01	15.800	15.800	15.400	15.480	12.200	44,880
2022-08-31	15.640	15.980	15.640	15.800	12.452	74,206
2022-08-30	15.900	16.180	15.640	15.640	12.326	28,953
2022-08-29	16.160	16.160	15.680	15.900	12.531	71,162
2022-08-26	16.600	16.680	16.280	16.280	12.831	18,840
2022-08-25	16.820	16.960	16.520	16.680	13.146	36,042
2022-08-24	17.100	17.140	16.840	16.900	13.319	34,544
2022-08-23	17.200	17.300	16.900	17.120	13.493	41,858
2022-08-22	17.580	17.720	17.300	17.400	13.713	40,370
2022-08-19	17.700	17.780	17.480	17.640	13.902	36,501
2022-08-18	17.780	17.980	17.620	17.900	14.107	22,258
2022-08-17	18.100	18.180	17.700	17.760	13.997	43,263
2022-08-16	17.900	18.360	17.900	18.160	14.312	34,241
2022-08-15	18.000	18.080	17.720	17.880	14.091	30,307
2022-08-12	18.000	18.060	17.800	17.960	14.155	35,386
2022-08-11	17.840	18.160	17.840	17.960	14.155	53,200
2022-08-10	18.000	18.000	17.520	17.760	13.997	59,328
2022-08-09	18.400	18.400	18.020	18.140	14.296	41,208
2022-08-08	18.480	18.880	18.360	18.400	14.501	69,655
2022-08-05	17.960	18.480	17.900	18.360	14.470	89,947
2022-08-04	17.500	17.980	17.480	17.960	14.155	36,363
2022-08-03	17.340	17.780	17.280	17.500	13.792	60,485
2022-08-02	17.260	17.500	17.140	17.320	13.650	59,748

← NewerPage 18 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.