Compagnie des Alpes S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	22.150	22.200	21.250	21.250	21.250	36,939
2026-04-30	22.400	22.400	21.800	22.150	22.150	45,066
2026-04-29	23.950	24.000	20.850	22.500	22.500	180,961
2026-04-28	24.450	24.550	24.150	24.400	24.400	24,400
2026-04-27	24.600	24.800	24.350	24.400	24.400	15,714
2026-04-24	24.500	24.950	24.400	24.550	24.550	20,187
2026-04-23	24.650	24.950	24.550	24.950	24.950	16,833
2026-04-22	24.900	25.200	24.700	24.900	24.900	24,039
2026-04-21	25.200	25.400	24.900	24.900	24.900	25,477
2026-04-20	25.500	25.600	25.200	25.200	25.200	15,000
2026-04-17	25.300	25.850	25.300	25.800	25.800	22,497
2026-04-16	25.200	25.500	25.200	25.350	25.350	21,400
2026-04-15	25.350	25.600	25.200	25.400	25.400	16,296
2026-04-14	25.150	25.350	25.050	25.300	25.300	18,789
2026-04-13	25.000	25.150	24.850	25.000	25.000	34,416
2026-04-10	25.000	25.350	24.850	25.250	25.250	20,239
2026-04-09	24.950	25.050	24.750	24.900	24.900	19,519
2026-04-08	25.400	25.500	25.050	25.250	25.250	25,130
2026-04-07	24.750	25.000	24.200	24.250	24.250	26,273
2026-04-02	24.000	24.850	23.950	24.700	24.700	37,689
2026-04-01	24.300	24.650	24.200	24.400	24.400	46,967
2026-03-31	23.400	23.750	23.350	23.600	23.600	23,929
2026-03-30	23.400	23.450	23.250	23.450	23.450	22,652
2026-03-27	23.800	23.800	23.300	23.500	23.500	26,658
2026-03-26	24.100	24.100	23.750	23.850	23.850	37,533
2026-03-25	24.150	24.300	23.950	24.150	24.150	45,703
2026-03-24	23.950	24.000	23.550	23.800	23.800	33,682
2026-03-23	23.050	24.450	22.900	23.850	23.850	95,896
2026-03-20	24.900	25.150	24.500	24.500	23.400	48,969
2026-03-19	25.200	25.200	24.700	24.700	23.591	51,610
2026-03-18	26.000	26.150	25.400	25.400	24.260	46,907
2026-03-17	26.250	26.300	25.450	26.000	24.833	46,767
2026-03-16	26.050	26.700	26.000	26.400	25.215	49,361
2026-03-13	26.000	26.150	25.600	25.950	24.785	41,799
2026-03-12	26.400	26.400	25.950	26.050	24.880	42,525
2026-03-11	26.450	26.750	26.300	26.400	25.215	25,421
2026-03-10	27.050	27.150	26.550	26.600	25.406	37,943
2026-03-09	26.300	26.650	25.900	26.550	25.358	47,727
2026-03-06	27.400	27.400	26.950	27.150	25.931	25,339
2026-03-05	27.200	27.600	26.950	27.350	26.122	35,189
2026-03-04	26.800	27.300	26.750	27.200	25.979	48,642
2026-03-03	27.150	27.200	26.750	26.800	25.597	73,012
2026-03-02	28.250	28.400	27.300	27.750	26.504	65,209
2026-02-27	28.600	29.000	28.550	29.000	27.698	54,651
2026-02-26	28.350	28.950	28.350	28.600	27.316	29,753
2026-02-25	28.400	28.550	28.250	28.350	27.077	36,433
2026-02-24	28.050	28.450	27.850	28.300	27.029	40,918
2026-02-23	27.700	28.350	27.600	28.050	26.791	57,081
2026-02-20	27.850	28.000	27.600	27.700	26.456	97,887
2026-02-19	27.700	28.000	27.500	27.900	26.647	40,952
2026-02-18	27.600	27.900	27.300	27.750	26.504	20,805
2026-02-17	27.450	27.700	27.050	27.550	26.313	41,270
2026-02-16	28.150	28.500	27.350	27.500	26.265	46,565
2026-02-13	26.850	27.550	26.850	27.550	26.313	44,077
2026-02-12	27.250	27.350	26.800	27.000	25.788	44,384
2026-02-11	27.700	27.700	27.200	27.200	25.979	28,426
2026-02-10	27.250	27.700	27.150	27.700	26.456	44,858
2026-02-09	27.000	27.250	26.950	27.150	25.931	39,813
2026-02-06	26.550	26.950	26.250	26.950	25.740	33,370
2026-02-05	26.950	27.100	26.600	26.800	25.597	45,405

← NewerPage 3 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.