Compagnie des Alpes S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 26.450 | 27.150 | 26.450 | 27.000 | 25.788 | 56,940 |
| 2026-02-03 | 26.800 | 26.900 | 26.350 | 26.500 | 25.310 | 43,112 |
| 2026-02-02 | 26.400 | 26.900 | 26.300 | 26.700 | 25.501 | 58,525 |
| 2026-01-30 | 26.050 | 26.400 | 26.000 | 26.000 | 24.833 | 38,244 |
| 2026-01-29 | 25.950 | 26.200 | 25.750 | 25.900 | 24.737 | 49,065 |
| 2026-01-28 | 25.950 | 26.450 | 25.450 | 25.950 | 24.785 | 66,660 |
| 2026-01-27 | 25.500 | 25.950 | 25.200 | 25.850 | 24.689 | 50,941 |
| 2026-01-26 | 25.200 | 25.450 | 25.100 | 25.450 | 24.307 | 49,415 |
| 2026-01-23 | 25.400 | 25.400 | 25.050 | 25.200 | 24.069 | 42,232 |
| 2026-01-22 | 25.450 | 25.700 | 25.100 | 25.350 | 24.212 | 47,005 |
| 2026-01-21 | 25.350 | 25.400 | 24.800 | 25.200 | 24.069 | 41,314 |
| 2026-01-20 | 25.300 | 25.400 | 24.950 | 25.350 | 24.212 | 29,151 |
| 2026-01-19 | 24.850 | 25.400 | 24.700 | 25.350 | 24.212 | 60,932 |
| 2026-01-16 | 24.900 | 25.050 | 24.700 | 25.000 | 23.878 | 25,631 |
| 2026-01-15 | 25.000 | 25.050 | 24.700 | 24.900 | 23.782 | 37,470 |
| 2026-01-14 | 24.750 | 24.900 | 24.500 | 24.900 | 23.782 | 63,272 |
| 2026-01-13 | 25.100 | 25.100 | 24.700 | 24.750 | 23.639 | 45,237 |
| 2026-01-12 | 25.450 | 25.500 | 25.000 | 25.000 | 23.878 | 39,527 |
| 2026-01-09 | 25.600 | 25.600 | 25.200 | 25.450 | 24.307 | 29,037 |
| 2026-01-08 | 25.350 | 25.550 | 25.150 | 25.500 | 24.355 | 44,097 |
| 2026-01-07 | 25.400 | 25.700 | 24.950 | 25.250 | 24.116 | 66,173 |
| 2026-01-06 | 24.800 | 25.350 | 24.450 | 25.250 | 24.116 | 49,854 |
| 2026-01-05 | 25.200 | 25.300 | 24.650 | 24.900 | 23.782 | 35,196 |
| 2026-01-02 | 25.200 | 25.300 | 25.000 | 25.150 | 24.021 | 23,450 |
| 2025-12-31 | 25.250 | 25.350 | 25.100 | 25.350 | 24.212 | 11,922 |
| 2025-12-30 | 25.150 | 25.300 | 24.800 | 25.300 | 24.164 | 30,748 |
| 2025-12-29 | 25.000 | 25.350 | 24.900 | 25.150 | 24.021 | 48,144 |
| 2025-12-24 | 25.000 | 25.200 | 25.000 | 25.050 | 23.925 | 9,785 |
| 2025-12-23 | 25.200 | 25.200 | 24.850 | 24.950 | 23.830 | 58,683 |
| 2025-12-22 | 24.700 | 25.300 | 24.550 | 25.250 | 24.116 | 57,593 |
| 2025-12-19 | 24.800 | 25.250 | 24.700 | 24.700 | 23.591 | 72,902 |
| 2025-12-18 | 24.100 | 24.850 | 24.050 | 24.850 | 23.734 | 86,857 |
| 2025-12-17 | 23.900 | 24.050 | 23.600 | 23.950 | 22.875 | 69,276 |
| 2025-12-16 | 24.000 | 24.100 | 23.750 | 24.100 | 23.018 | 68,135 |
| 2025-12-15 | 24.000 | 24.150 | 23.800 | 24.050 | 22.970 | 49,871 |
| 2025-12-12 | 24.100 | 24.250 | 23.850 | 24.000 | 22.922 | 35,283 |
| 2025-12-11 | 24.250 | 24.250 | 23.950 | 24.050 | 22.970 | 33,959 |
| 2025-12-10 | 24.450 | 24.600 | 24.150 | 24.150 | 23.066 | 61,927 |
| 2025-12-09 | 24.550 | 24.750 | 24.350 | 24.450 | 23.352 | 70,754 |
| 2025-12-08 | 24.450 | 24.900 | 24.250 | 24.300 | 23.209 | 70,998 |
| 2025-12-05 | 23.850 | 24.250 | 23.600 | 24.050 | 22.970 | 49,345 |
| 2025-12-04 | 23.850 | 24.050 | 23.500 | 23.750 | 22.684 | 47,666 |
| 2025-12-03 | 22.850 | 24.400 | 22.850 | 23.950 | 22.875 | 116,172 |
| 2025-12-02 | 23.050 | 24.000 | 22.500 | 22.750 | 21.729 | 146,495 |
| 2025-12-01 | 22.050 | 22.500 | 21.800 | 22.450 | 21.442 | 67,866 |
| 2025-11-28 | 22.100 | 22.150 | 21.950 | 22.000 | 21.012 | 42,331 |
| 2025-11-27 | 21.500 | 22.150 | 21.250 | 22.150 | 21.156 | 73,849 |
| 2025-11-26 | 21.000 | 21.850 | 21.000 | 21.700 | 20.726 | 130,886 |
| 2025-11-25 | 20.200 | 20.250 | 19.780 | 20.250 | 19.341 | 43,575 |
| 2025-11-24 | 19.940 | 20.200 | 19.920 | 20.200 | 19.293 | 67,247 |
| 2025-11-21 | 19.700 | 19.900 | 19.540 | 19.900 | 19.007 | 25,043 |
| 2025-11-20 | 19.800 | 19.900 | 19.620 | 19.700 | 18.816 | 41,995 |
| 2025-11-19 | 19.820 | 19.880 | 19.460 | 19.760 | 18.873 | 32,463 |
| 2025-11-18 | 19.800 | 19.800 | 19.580 | 19.740 | 18.854 | 27,376 |
| 2025-11-17 | 19.800 | 19.900 | 19.700 | 19.860 | 18.968 | 33,643 |
| 2025-11-14 | 19.820 | 19.840 | 19.540 | 19.840 | 18.949 | 36,381 |
| 2025-11-13 | 20.100 | 20.300 | 19.900 | 19.940 | 19.045 | 41,723 |
| 2025-11-12 | 20.100 | 20.250 | 19.920 | 20.200 | 19.293 | 31,708 |
| 2025-11-11 | 20.000 | 20.150 | 19.900 | 19.960 | 19.064 | 38,803 |
| 2025-11-10 | 19.920 | 20.100 | 19.840 | 19.940 | 19.045 | 38,284 |
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.