Compagnie des Alpes S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	17.200	17.340	17.020	17.260	13.603	28,610
2022-07-29	17.060	17.280	17.000	17.140	13.508	33,793
2022-07-28	17.140	17.420	16.820	17.060	13.445	58,606
2022-07-27	16.580	17.160	16.580	17.140	13.508	81,894
2022-07-26	16.460	16.660	16.320	16.540	13.035	51,096
2022-07-25	16.040	16.480	15.960	16.460	12.972	60,159
2022-07-22	15.600	16.140	15.420	16.060	12.657	104,432
2022-07-21	15.800	15.900	15.320	15.520	12.232	28,861
2022-07-20	16.000	16.000	15.420	15.700	12.373	48,559
2022-07-19	15.520	16.000	15.380	15.960	12.578	43,228
2022-07-18	15.700	16.000	15.460	15.520	12.232	39,056
2022-07-15	15.100	15.700	14.920	15.600	12.295	53,174
2022-07-14	14.780	15.260	14.780	15.100	11.901	38,235
2022-07-13	14.680	14.780	14.520	14.700	11.585	23,172
2022-07-12	14.420	14.680	14.200	14.680	11.570	20,435
2022-07-11	14.800	14.920	14.400	14.460	11.396	23,246
2022-07-08	14.420	14.860	14.420	14.820	11.680	28,138
2022-07-07	14.220	14.480	14.220	14.400	11.349	17,901
2022-07-06	14.000	14.440	14.000	14.220	11.207	22,717
2022-07-05	14.160	14.360	13.840	13.980	11.018	35,405
2022-07-04	14.380	14.620	14.180	14.240	11.223	19,435
2022-07-01	14.340	14.400	14.000	14.280	11.254	37,380
2022-06-30	14.400	14.500	13.940	14.280	11.254	50,498
2022-06-29	15.080	15.080	14.300	14.400	11.349	47,462
2022-06-28	14.800	15.240	14.780	15.100	11.901	60,347
2022-06-27	15.000	15.120	14.720	14.800	11.664	23,691
2022-06-24	14.600	15.040	14.500	14.900	11.743	25,261
2022-06-23	15.100	15.100	14.680	14.740	11.617	37,749
2022-06-22	15.080	15.180	14.640	15.100	11.901	39,581
2022-06-21	15.400	15.760	15.040	15.060	11.869	34,514
2022-06-20	15.180	15.320	14.840	15.160	11.948	17,521
2022-06-17	14.820	15.420	14.720	15.260	12.027	55,235
2022-06-16	15.300	15.340	14.700	14.820	11.680	23,569
2022-06-15	14.860	15.400	14.800	15.340	12.090	29,934
2022-06-14	14.800	14.940	14.560	14.840	11.696	27,536
2022-06-13	15.300	15.300	14.460	14.760	11.633	52,648
2022-06-10	16.140	16.140	15.460	15.500	12.216	34,260
2022-06-09	15.880	16.200	15.720	16.140	12.720	42,289
2022-06-08	16.040	16.220	15.720	15.880	12.515	18,062
2022-06-07	16.080	16.260	16.000	16.040	12.641	33,655
2022-06-06	16.240	16.380	16.040	16.080	12.673	22,183
2022-06-03	15.800	16.340	15.800	16.220	12.783	25,488
2022-06-02	15.800	16.080	15.700	15.800	12.452	15,707
2022-06-01	15.900	16.100	15.580	15.680	12.358	26,990
2022-05-31	16.060	16.180	15.320	15.760	12.421	67,847
2022-05-30	16.060	16.380	15.920	16.120	12.704	75,113
2022-05-27	15.500	16.300	15.480	16.080	12.673	84,568
2022-05-26	15.000	15.500	14.900	15.500	12.216	72,691
2022-05-25	14.000	15.180	13.760	15.160	11.948	149,004
2022-05-24	13.060	13.380	13.000	13.240	10.435	54,334
2022-05-23	13.380	13.380	12.940	13.060	10.293	31,498
2022-05-20	13.400	13.480	13.160	13.280	10.466	10,204
2022-05-19	13.280	13.300	13.060	13.140	10.356	26,844
2022-05-18	13.500	13.580	13.300	13.400	10.561	12,817
2022-05-17	13.300	13.800	13.300	13.600	10.718	42,235
2022-05-16	13.400	13.460	13.140	13.240	10.435	41,628
2022-05-13	13.100	13.380	13.100	13.340	10.513	45,216
2022-05-12	13.160	13.180	12.780	12.880	10.151	35,883
2022-05-11	13.340	13.620	13.340	13.380	10.545	13,252
2022-05-10	13.400	13.460	13.160	13.300	10.482	16,035

← NewerPage 19 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.