Compagnie des Alpes S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	23.500	23.550	23.300	23.500	22.445	25,070
2025-08-14	23.350	23.650	23.350	23.500	22.445	37,309
2025-08-13	23.350	23.500	23.200	23.200	22.158	26,890
2025-08-12	23.200	23.600	23.100	23.400	22.349	53,994
2025-08-11	22.900	23.200	22.900	23.100	22.063	32,070
2025-08-08	23.000	23.100	22.750	22.850	21.824	17,291
2025-08-07	23.150	23.300	22.800	22.950	21.920	24,268
2025-08-06	23.250	23.250	22.950	23.150	22.111	20,249
2025-08-05	22.900	23.250	22.700	23.100	22.063	42,909
2025-08-04	22.500	22.800	22.500	22.800	21.776	29,945
2025-08-01	23.000	23.100	22.350	22.650	21.633	65,721
2025-07-31	22.850	23.200	22.600	23.050	22.015	95,108
2025-07-30	21.350	22.950	21.200	22.850	21.824	265,137
2025-07-29	20.900	21.100	20.650	20.650	19.723	36,388
2025-07-28	21.250	21.300	20.900	20.900	19.962	36,239
2025-07-25	20.900	21.250	20.750	21.200	20.248	32,633
2025-07-24	21.000	21.150	20.750	21.000	20.057	45,620
2025-07-23	20.700	21.000	20.550	21.000	20.057	78,779
2025-07-22	20.450	20.750	20.450	20.500	19.580	39,776
2025-07-21	20.600	20.700	20.450	20.450	19.532	34,595
2025-07-18	20.600	20.650	20.250	20.600	19.675	81,366
2025-07-17	21.000	21.000	20.550	20.600	19.675	74,236
2025-07-16	20.800	21.100	20.600	20.600	19.675	49,489
2025-07-15	20.600	20.900	20.450	20.800	19.866	40,446
2025-07-14	20.350	20.850	20.000	20.600	19.675	53,170
2025-07-11	21.000	21.000	20.750	20.850	19.914	33,757
2025-07-10	21.050	21.100	20.850	21.050	20.105	73,642
2025-07-09	21.000	21.350	21.000	21.200	20.248	58,699
2025-07-08	20.750	21.500	20.750	21.100	20.153	101,561
2025-07-07	20.550	20.850	20.500	20.800	19.866	38,927
2025-07-04	20.850	20.900	20.550	20.600	19.675	41,417
2025-07-03	20.300	20.800	20.300	20.750	19.818	61,466
2025-07-02	20.200	20.400	19.980	20.300	19.389	52,987
2025-07-01	20.600	20.850	20.200	20.350	19.436	88,723
2025-06-30	20.300	20.650	20.200	20.600	19.675	69,775
2025-06-27	19.980	20.300	19.940	20.200	19.293	46,112
2025-06-26	19.640	20.150	19.600	19.880	18.987	92,084
2025-06-25	19.400	19.400	19.160	19.360	18.491	30,463
2025-06-24	19.020	19.580	19.020	19.380	18.510	62,084
2025-06-23	18.800	19.060	18.540	19.000	18.147	41,395
2025-06-20	18.860	19.080	18.760	18.840	17.994	70,021
2025-06-19	18.680	18.960	18.680	18.700	17.860	54,696
2025-06-18	18.540	18.860	18.500	18.700	17.860	40,173
2025-06-17	18.540	18.540	18.360	18.520	17.689	31,538
2025-06-16	18.420	18.700	18.420	18.560	17.727	34,205
2025-06-13	18.220	18.420	18.040	18.360	17.536	39,748
2025-06-12	18.500	18.520	18.300	18.400	17.574	31,477
2025-06-11	18.460	18.560	18.300	18.500	17.669	30,751
2025-06-10	18.400	18.540	18.340	18.380	17.555	25,239
2025-06-09	18.260	18.440	18.100	18.360	17.536	45,307
2025-06-06	18.300	18.360	18.200	18.200	17.383	25,517
2025-06-05	18.500	18.500	18.180	18.200	17.383	24,974
2025-06-04	18.300	18.560	18.300	18.420	17.593	40,514
2025-06-03	18.620	18.680	18.200	18.220	17.402	39,769
2025-06-02	18.300	18.620	18.200	18.620	17.784	72,751
2025-05-30	18.120	18.380	18.080	18.260	17.440	141,430
2025-05-29	18.100	18.160	18.000	18.100	17.287	39,410
2025-05-28	17.940	18.040	17.880	18.000	17.192	32,505
2025-05-27	18.160	18.160	17.840	17.960	17.154	45,347
2025-05-26	17.620	18.160	17.620	18.100	17.287	41,103

← NewerPage 6 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.