Compagnie des Alpes S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	21.400	21.650	21.300	21.300	21.300	28,095
2026-07-24	20.600	21.300	20.600	21.300	21.300	13,994
2026-07-23	20.850	21.000	20.400	20.650	20.650	40,837
2026-07-22	20.750	21.100	20.550	20.950	20.950	38,067
2026-07-21	21.100	21.100	20.400	20.700	20.700	45,085
2026-07-20	21.900	21.950	20.750	21.100	21.100	61,807
2026-07-17	22.050	22.150	21.850	21.950	21.950	16,801
2026-07-16	22.250	22.250	21.950	22.100	22.100	20,360
2026-07-15	22.300	22.300	21.850	22.200	22.200	16,389
2026-07-14	22.000	22.400	21.800	22.400	22.400	24,815
2026-07-13	21.850	22.150	21.700	22.150	22.150	21,810
2026-07-10	21.800	21.900	21.600	21.800	21.800	29,448
2026-07-09	21.550	21.850	21.450	21.750	21.750	28,581
2026-07-08	22.050	22.100	21.450	21.500	21.500	27,166
2026-07-07	22.750	22.750	22.000	22.100	22.100	29,371
2026-07-06	22.550	22.800	22.550	22.700	22.700	27,207
2026-07-03	22.250	22.700	22.150	22.400	22.400	21,267
2026-07-02	22.050	22.200	22.000	22.200	22.200	16,749
2026-07-01	22.150	22.200	21.800	22.000	22.000	25,317
2026-06-30	22.400	22.500	21.900	22.050	22.050	39,637
2026-06-29	22.500	22.600	22.300	22.400	22.400	22,115
2026-06-26	22.300	22.700	22.250	22.500	22.500	19,751
2026-06-25	22.550	22.600	22.300	22.300	22.300	29,835
2026-06-24	22.700	22.700	22.300	22.500	22.500	25,336
2026-06-23	22.400	22.900	22.200	22.750	22.750	32,543
2026-06-22	22.350	22.500	22.200	22.450	22.450	24,158
2026-06-19	22.300	22.450	22.150	22.400	22.400	20,160
2026-06-18	22.300	22.600	22.250	22.350	22.350	21,526
2026-06-17	22.550	22.550	22.050	22.250	22.250	21,643
2026-06-16	23.000	23.000	22.450	22.450	22.450	26,702
2026-06-15	23.200	23.450	23.000	23.000	23.000	28,835
2026-06-12	22.650	22.950	22.600	22.750	22.750	23,484
2026-06-11	22.200	22.500	22.150	22.450	22.450	13,530
2026-06-10	22.150	22.500	21.900	22.300	22.300	35,837
2026-06-09	21.900	22.500	21.850	22.000	22.000	26,868
2026-06-08	21.950	22.200	21.800	21.950	21.950	21,265
2026-06-05	22.250	22.450	22.050	22.100	22.100	23,706
2026-06-04	22.150	22.250	22.050	22.250	22.250	24,125
2026-06-03	22.000	22.300	22.000	22.100	22.100	27,121
2026-06-02	22.200	22.250	21.900	22.050	22.050	36,683
2026-06-01	22.250	22.450	22.050	22.050	22.050	33,335
2026-05-29	22.000	22.650	22.000	22.350	22.350	86,092
2026-05-28	21.800	22.200	21.750	21.950	21.950	20,989
2026-05-27	21.950	22.250	21.900	21.950	21.950	22,405
2026-05-26	22.000	22.150	21.600	21.900	21.900	27,847
2026-05-25	22.700	22.900	22.200	22.250	22.250	32,392
2026-05-22	22.900	23.200	22.000	22.500	22.500	73,399
2026-05-21	22.150	22.150	21.500	21.600	21.600	19,194
2026-05-20	21.700	22.400	21.650	22.150	22.150	33,197
2026-05-19	21.750	22.050	21.450	21.650	21.650	22,716
2026-05-18	21.800	21.800	21.150	21.750	21.750	31,828
2026-05-15	21.850	21.950	21.450	21.700	21.700	26,835
2026-05-14	21.950	22.050	21.850	21.900	21.900	20,397
2026-05-13	21.600	22.050	21.450	21.850	21.850	20,518
2026-05-12	21.700	21.700	21.350	21.450	21.450	26,429
2026-05-11	21.750	22.000	21.600	21.700	21.700	19,026
2026-05-08	21.600	22.100	21.600	21.800	21.800	21,969
2026-05-07	22.250	22.550	21.800	21.800	21.800	33,393
2026-05-06	21.300	22.350	21.300	22.150	22.150	44,435
2026-05-05	21.450	21.650	21.150	21.200	21.200	28,413

← NewerPage 2 of 5 · 255 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.