Compagnie des Alpes S.A. historical data

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

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

← NewerPage 4 of 22 · 1,284 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.