Compagnie des Alpes S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 19.700 | 19.900 | 19.620 | 19.860 | 18.968 | 22,831 |
| 2025-11-06 | 19.840 | 19.940 | 19.600 | 19.640 | 18.758 | 42,149 |
| 2025-11-05 | 19.520 | 20.200 | 19.520 | 19.980 | 19.083 | 63,080 |
| 2025-11-04 | 19.800 | 19.800 | 19.500 | 19.560 | 18.682 | 45,813 |
| 2025-11-03 | 20.000 | 20.200 | 19.920 | 20.000 | 19.102 | 38,698 |
| 2025-10-31 | 20.200 | 20.200 | 19.740 | 19.900 | 19.007 | 52,054 |
| 2025-10-30 | 20.100 | 20.200 | 19.840 | 20.050 | 19.150 | 43,585 |
| 2025-10-29 | 22.000 | 22.000 | 19.880 | 19.980 | 19.083 | 188,886 |
| 2025-10-28 | 21.250 | 21.500 | 21.150 | 21.500 | 20.535 | 38,059 |
| 2025-10-27 | 22.350 | 22.350 | 21.200 | 21.300 | 20.344 | 75,664 |
| 2025-10-24 | 21.450 | 22.350 | 21.300 | 22.200 | 21.203 | 66,844 |
| 2025-10-23 | 21.500 | 21.700 | 21.400 | 21.400 | 20.439 | 27,532 |
| 2025-10-22 | 21.150 | 21.600 | 21.150 | 21.500 | 20.535 | 72,501 |
| 2025-10-21 | 20.950 | 21.050 | 20.650 | 20.650 | 19.723 | 23,458 |
| 2025-10-20 | 20.900 | 21.000 | 20.550 | 21.000 | 20.057 | 35,459 |
← NewerPage 5 of 5 · 255 trading days
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.