Compagnie des Alpes S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	15.300	15.480	15.140	15.360	12.105	33,920
2022-02-09	15.300	15.360	15.140	15.280	12.042	21,022
2022-02-08	15.200	15.300	15.020	15.300	12.058	39,646
2022-02-07	14.680	15.140	14.620	15.120	11.916	19,771
2022-02-04	14.920	14.920	14.500	14.520	11.443	18,158
2022-02-03	15.200	15.200	14.600	14.840	11.696	22,278
2022-02-02	15.100	15.260	14.960	15.080	11.885	31,134
2022-02-01	14.900	15.060	14.740	15.060	11.869	30,477
2022-01-31	14.460	14.800	14.140	14.760	11.633	64,572
2022-01-28	14.240	14.340	14.040	14.340	11.302	42,722
2022-01-27	14.200	14.420	14.060	14.220	11.207	38,517
2022-01-26	14.360	14.480	14.260	14.360	11.317	19,735
2022-01-25	13.880	14.440	13.880	14.280	11.254	42,086
2022-01-24	14.540	14.540	13.740	13.820	10.892	51,152
2022-01-21	14.600	14.700	14.140	14.440	11.380	46,242
2022-01-20	14.180	14.300	14.000	14.300	11.270	20,986
2022-01-19	14.280	14.280	14.000	14.120	11.128	18,052
2022-01-18	14.600	14.600	14.160	14.260	11.239	23,335
2022-01-17	14.300	14.540	14.280	14.500	11.428	21,977
2022-01-14	14.320	14.340	14.040	14.220	11.207	16,973
2022-01-13	14.200	14.420	14.140	14.420	11.365	13,558
2022-01-12	14.100	14.300	14.080	14.200	11.191	16,234
2022-01-11	14.460	14.460	14.000	14.000	11.034	15,011
2022-01-10	14.560	14.600	14.120	14.280	11.254	17,245
2022-01-07	14.360	14.520	14.320	14.460	11.396	14,867
2022-01-06	14.220	14.520	14.140	14.420	11.365	30,565
2022-01-05	14.680	14.680	14.340	14.520	11.443	28,008
2022-01-04	14.000	14.640	14.000	14.640	11.538	44,948
2022-01-03	13.740	14.000	13.740	13.920	10.971	27,745
2021-12-31	13.500	13.800	13.460	13.800	10.876	11,646
2021-12-30	13.280	13.500	13.280	13.500	10.640	49,706
2021-12-29	13.440	13.480	13.240	13.420	10.577	44,257
2021-12-28	13.340	13.460	13.340	13.420	10.577	11,386
2021-12-27	13.300	13.440	13.220	13.380	10.545	13,682
2021-12-24	13.420	13.480	13.280	13.400	10.561	7,785
2021-12-23	13.480	13.680	13.460	13.500	10.640	21,663
2021-12-22	13.100	13.560	13.100	13.400	10.561	31,693
2021-12-21	13.100	13.280	12.980	13.180	10.387	27,839
2021-12-20	12.900	13.100	12.700	13.020	10.261	39,675
2021-12-17	12.920	13.460	12.920	13.360	10.529	34,003
2021-12-16	13.040	13.220	12.860	13.000	10.246	34,464
2021-12-15	13.200	13.280	12.880	12.940	10.198	27,365
2021-12-14	13.260	13.360	13.080	13.200	10.403	24,948
2021-12-13	13.760	13.800	13.060	13.240	10.435	49,052
2021-12-10	13.580	13.940	13.500	13.640	10.750	70,630
2021-12-09	13.780	13.780	13.260	13.500	10.640	43,789
2021-12-08	13.800	13.800	13.460	13.600	10.718	72,664
2021-12-07	13.300	13.840	13.100	13.800	10.876	123,386
2021-12-06	12.300	12.980	12.220	12.920	10.182	57,355
2021-12-03	12.360	12.360	12.040	12.180	9.599	38,873
2021-12-02	12.600	12.600	12.080	12.180	9.599	33,917
2021-12-01	12.420	12.580	12.140	12.580	9.914	65,397
2021-11-30	12.560	12.680	11.920	12.140	9.568	155,325
2021-11-29	12.500	12.720	12.160	12.220	9.631	94,246
2021-11-26	12.560	12.800	12.260	12.400	9.773	170,116
2021-11-25	13.000	13.460	12.920	13.460	10.608	107,045
2021-11-24	13.120	13.180	12.700	12.980	10.230	42,273
2021-11-23	13.300	13.300	13.020	13.040	10.277	59,235
2021-11-22	13.280	13.440	13.160	13.360	10.529	54,056
2021-11-19	13.860	13.860	13.140	13.280	10.466	50,667

← NewerPage 21 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.