Compagnie des Alpes S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	17.620	18.160	17.620	18.100	17.287	41,103
2025-05-23	18.040	18.080	17.520	17.620	16.829	47,596
2025-05-22	17.640	18.080	17.540	18.000	17.192	57,069
2025-05-21	18.080	18.480	17.120	17.700	16.905	189,523
2025-05-20	17.880	18.000	17.680	17.940	17.135	46,956
2025-05-19	17.820	17.960	17.740	17.820	17.020	46,188
2025-05-16	17.760	17.820	17.640	17.780	16.982	34,529
2025-05-15	17.360	17.760	17.300	17.760	16.963	56,625
2025-05-14	17.340	17.400	17.240	17.400	16.619	31,458
2025-05-13	17.240	17.380	17.240	17.340	16.562	34,228
2025-05-12	17.300	17.360	17.040	17.200	16.428	41,678
2025-05-09	17.280	17.300	17.040	17.300	16.523	39,470
2025-05-08	17.140	17.400	17.100	17.220	16.447	28,861
2025-05-07	17.160	17.160	17.020	17.160	16.390	32,568
2025-05-06	17.460	17.460	16.820	17.160	16.390	112,869
2025-05-05	17.400	17.480	17.020	17.460	16.676	86,808
2025-05-02	17.300	17.440	17.100	17.400	16.619	62,867
2025-04-30	16.960	17.320	16.640	17.320	16.542	127,361
2025-04-29	16.660	16.820	16.440	16.820	16.065	36,953
2025-04-28	15.860	16.900	15.860	16.700	15.950	138,039
2025-04-25	16.140	16.240	15.500	15.760	15.052	76,756
2025-04-24	16.020	16.220	15.980	16.140	15.415	51,927
2025-04-23	16.400	16.520	16.080	16.100	15.377	60,563
2025-04-22	16.140	16.360	16.100	16.260	15.530	51,916
2025-04-17	16.100	16.160	15.860	16.140	15.415	48,847
2025-04-16	15.560	16.080	15.500	16.080	15.358	61,679
2025-04-15	15.480	15.580	15.340	15.580	14.881	33,897
2025-04-14	15.340	15.440	15.220	15.400	14.709	55,208
2025-04-11	15.320	15.320	14.980	15.060	14.384	28,198
2025-04-10	15.720	15.800	15.100	15.160	14.479	59,838
2025-04-09	14.940	14.980	14.480	14.820	14.155	71,339
2025-04-08	14.840	15.080	14.740	15.040	14.365	60,969
2025-04-07	14.000	14.920	13.240	14.580	13.925	139,759
2025-04-04	15.080	15.080	14.400	14.580	13.925	105,945
2025-04-03	14.860	15.180	14.800	15.120	14.441	59,041
2025-04-02	14.820	14.960	14.680	14.960	14.288	32,137
2025-04-01	14.680	14.900	14.540	14.820	14.155	37,873
2025-03-31	15.020	15.040	14.520	14.720	14.059	86,192
2025-03-28	15.160	15.180	15.040	15.120	14.441	39,009
2025-03-27	15.280	15.300	15.060	15.180	14.498	34,574
2025-03-26	15.420	15.520	15.240	15.260	14.575	37,612
2025-03-25	14.940	15.380	14.880	15.380	14.690	56,071
2025-03-24	15.160	15.200	14.880	14.920	14.250	84,707
2025-03-21	15.500	15.600	14.940	15.020	14.346	127,562
2025-03-20	16.400	16.640	16.260	16.580	14.881	80,269
2025-03-19	16.240	16.460	16.120	16.340	14.665	53,125
2025-03-18	16.220	16.420	16.180	16.220	14.557	55,725
2025-03-17	16.400	16.420	16.100	16.160	14.504	52,541
2025-03-14	16.140	16.480	16.080	16.360	14.683	43,698
2025-03-13	16.620	16.620	16.100	16.100	14.450	59,318
2025-03-12	16.740	16.840	16.520	16.660	14.952	43,155
2025-03-11	16.600	16.880	16.500	16.620	14.916	71,818
2025-03-10	16.460	16.640	16.240	16.540	14.845	54,219
2025-03-07	16.120	16.340	16.080	16.320	14.647	82,708
2025-03-06	16.600	16.720	16.140	16.200	14.539	63,841
2025-03-05	16.300	16.800	16.300	16.400	14.719	92,941
2025-03-04	16.240	16.300	16.080	16.120	14.468	52,315
2025-03-03	16.260	16.460	16.180	16.320	14.647	36,918
2025-02-28	16.040	16.300	15.960	16.300	14.629	120,107
2025-02-27	16.140	16.140	15.980	16.080	14.432	30,401

← NewerPage 7 of 22 · 1,285 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.