Compagnie des Alpes S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	13.800	14.040	13.640	13.740	10.829	30,184
2021-11-17	14.180	14.180	13.740	13.820	10.892	44,850
2021-11-16	14.200	14.500	14.060	14.160	11.160	46,300
2021-11-15	14.640	14.800	14.240	14.280	11.254	42,386
2021-11-12	15.060	15.200	14.600	14.700	11.585	51,567
2021-11-11	15.520	15.520	15.100	15.100	11.901	11,080
2021-11-10	15.500	15.740	15.260	15.520	12.232	25,634
2021-11-09	15.600	15.660	15.380	15.600	12.295	49,586
2021-11-08	16.000	16.300	15.580	15.600	12.295	47,053
2021-11-05	15.500	15.940	15.220	15.940	12.563	38,420
2021-11-04	15.160	15.560	15.160	15.480	12.200	18,606
2021-11-03	15.540	15.540	15.100	15.180	11.964	20,665
2021-11-02	15.800	15.920	15.500	15.500	12.216	19,052
2021-11-01	15.400	15.780	15.300	15.700	12.373	62,541
2021-10-29	15.200	15.300	15.060	15.300	12.058	15,983
2021-10-28	15.040	15.280	14.980	15.200	11.979	25,623
2021-10-27	15.140	15.240	14.960	15.120	11.916	35,931
2021-10-26	14.800	15.320	14.760	15.220	11.995	34,975
2021-10-25	15.100	15.100	14.720	14.900	11.743	20,869
2021-10-22	15.040	15.320	14.920	15.080	11.885	31,529
2021-10-21	14.800	14.940	14.680	14.940	11.774	17,787

← NewerPage 22 of 22 · 1,281 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.