Compagnie des Alpes S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	19.920	20.100	19.840	19.940	19.045	38,284
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
2025-10-17	20.850	21.000	20.700	20.850	19.914	19,750
2025-10-16	20.800	21.050	20.500	21.000	20.057	26,015
2025-10-15	21.050	21.150	20.750	20.750	19.818	26,674
2025-10-14	20.500	20.950	20.450	20.850	19.914	39,503
2025-10-13	20.600	20.800	20.550	20.600	19.675	27,668
2025-10-10	20.850	21.000	20.600	20.600	19.675	30,702
2025-10-09	20.950	21.250	20.900	20.950	20.009	32,924
2025-10-08	20.800	21.150	20.800	21.000	20.057	23,825
2025-10-07	20.800	21.000	20.750	20.800	19.866	18,069
2025-10-06	21.150	21.150	20.500	20.950	20.009	26,273
2025-10-03	21.200	21.600	21.150	21.250	20.296	37,632
2025-10-02	20.950	21.350	20.900	21.200	20.248	18,860
2025-10-01	21.350	21.350	20.950	21.000	20.057	20,805
2025-09-30	21.350	21.400	21.175	21.300	20.344	23,333
2025-09-29	21.550	21.600	21.350	21.450	20.487	33,119
2025-09-26	21.300	21.800	21.300	21.500	20.535	16,794
2025-09-25	21.050	21.350	21.050	21.300	20.344	16,550
2025-09-24	21.000	21.200	20.950	21.050	20.105	32,085
2025-09-23	21.150	21.400	20.950	20.950	20.009	30,831
2025-09-22	21.450	21.450	21.000	21.100	20.153	31,668
2025-09-19	21.450	21.600	21.350	21.500	20.535	38,825
2025-09-18	21.450	21.900	21.450	21.450	20.487	31,807
2025-09-17	21.600	21.600	21.300	21.500	20.535	32,781
2025-09-16	21.750	21.750	21.500	21.550	20.582	27,993
2025-09-15	21.750	21.950	21.650	21.650	20.678	43,795
2025-09-12	21.100	21.500	21.100	21.400	20.439	30,057
2025-09-11	21.050	21.400	21.000	21.050	20.105	26,584
2025-09-10	20.800	21.200	20.700	21.000	20.057	64,133
2025-09-09	20.500	21.050	20.500	20.800	19.866	57,655
2025-09-08	20.550	20.650	20.300	20.500	19.580	52,377
2025-09-05	20.800	20.850	20.550	20.550	19.627	23,687
2025-09-04	20.550	21.050	20.400	20.800	19.866	43,740
2025-09-03	21.200	21.250	20.500	20.500	19.580	65,436
2025-09-02	21.850	21.900	21.050	21.250	20.296	57,050
2025-09-01	22.100	22.150	21.750	21.850	20.869	30,555
2025-08-29	22.500	22.550	22.100	22.150	21.156	27,342
2025-08-28	22.250	22.550	22.200	22.500	21.490	46,437
2025-08-27	22.000	22.250	21.950	22.250	21.251	32,542
2025-08-26	22.800	22.800	20.550	22.100	21.108	173,283
2025-08-25	23.300	23.550	23.200	23.300	22.254	37,618
2025-08-22	23.000	23.400	22.950	23.350	22.302	35,354
2025-08-21	23.150	23.300	22.950	23.050	22.015	31,856
2025-08-20	23.250	23.450	23.050	23.100	22.063	26,253
2025-08-19	23.350	23.450	23.300	23.450	22.397	18,012

← NewerPage 5 of 22 · 1,282 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.