Compagnie des Alpes S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	15.900	16.120	15.900	16.100	14.450	32,631
2025-02-25	16.000	16.100	15.920	15.920	14.288	32,026
2025-02-24	16.180	16.220	15.760	16.020	14.378	54,378
2025-02-21	16.100	16.300	16.100	16.160	14.504	30,603
2025-02-20	16.040	16.160	15.980	16.080	14.432	34,463
2025-02-19	16.340	16.360	15.900	15.980	14.342	45,703
2025-02-18	16.320	16.400	16.160	16.340	14.665	51,259
2025-02-17	16.180	16.360	16.140	16.260	14.593	41,467
2025-02-14	16.020	16.160	15.940	16.160	14.504	33,600
2025-02-13	16.220	16.300	15.960	16.000	14.360	50,637
2025-02-12	16.240	16.320	16.060	16.060	14.414	41,018
2025-02-11	16.280	16.280	16.120	16.160	14.504	36,189
2025-02-10	16.380	16.540	16.280	16.300	14.629	49,856
2025-02-07	16.240	16.400	16.240	16.380	14.701	38,990
2025-02-06	16.180	16.280	16.140	16.220	14.557	24,279
2025-02-05	16.160	16.220	15.960	16.120	14.468	41,087
2025-02-04	16.220	16.340	16.040	16.160	14.504	25,604
2025-02-03	16.000	16.320	15.900	16.280	14.611	43,062
2025-01-31	16.320	16.400	16.220	16.360	14.683	32,632
2025-01-30	16.540	16.540	16.300	16.400	14.719	47,107
2025-01-29	17.000	17.200	16.460	16.560	14.863	104,376
2025-01-28	16.220	16.760	16.140	16.740	15.024	69,673
2025-01-27	16.000	16.260	15.960	16.200	14.539	38,009
2025-01-24	16.220	16.300	16.060	16.160	14.504	42,944
2025-01-23	16.320	16.400	16.140	16.160	14.504	36,134
2025-01-22	16.200	16.300	16.180	16.300	14.629	49,452
2025-01-21	15.980	16.180	15.980	16.160	14.504	36,022
2025-01-20	16.080	16.100	15.940	16.000	14.360	50,249
2025-01-17	16.000	16.200	15.920	15.980	14.342	79,562
2025-01-16	15.600	15.820	15.560	15.800	14.180	41,439
2025-01-15	15.200	15.560	15.200	15.560	13.965	40,480
2025-01-14	14.980	15.220	14.980	15.140	13.588	40,424
2025-01-13	15.060	15.080	14.860	14.960	13.427	44,985
2025-01-10	15.300	15.300	15.080	15.080	13.534	30,748
2025-01-09	15.260	15.320	15.180	15.200	13.642	22,245
2025-01-08	15.600	15.660	15.200	15.360	13.786	23,649
2025-01-07	15.460	15.660	15.360	15.580	13.983	56,850
2025-01-06	15.100	15.500	15.040	15.420	13.839	34,652
2025-01-03	15.400	15.460	15.320	15.440	13.857	34,207
2025-01-02	15.180	15.360	15.180	15.360	13.786	28,442
2024-12-31	15.020	15.160	14.980	15.160	13.606	15,918
2024-12-30	14.920	15.100	14.840	15.060	13.516	26,020
2024-12-27	14.780	14.920	14.760	14.920	13.391	21,565
2024-12-24	14.640	14.780	14.640	14.720	13.211	9,553
2024-12-23	14.540	14.720	14.420	14.620	13.121	26,583
2024-12-20	14.700	14.700	14.380	14.580	13.086	55,974
2024-12-19	14.640	14.820	14.500	14.820	13.301	33,425
2024-12-18	14.680	14.880	14.640	14.660	13.157	27,749
2024-12-17	14.740	14.760	14.540	14.620	13.121	34,909
2024-12-16	15.000	15.040	14.680	14.760	13.247	30,548
2024-12-13	15.000	15.160	15.000	15.060	13.516	37,557
2024-12-12	14.860	15.040	14.860	15.000	13.462	35,642
2024-12-11	14.820	15.020	14.820	14.860	13.337	21,583
2024-12-10	15.000	15.000	14.800	14.800	13.283	21,246
2024-12-09	14.880	15.100	14.880	15.000	13.462	36,947
2024-12-06	14.860	14.980	14.780	14.780	13.265	23,345
2024-12-05	14.540	14.980	14.540	14.860	13.337	35,409
2024-12-04	14.840	14.900	14.140	14.540	13.050	74,435
2024-12-03	14.880	15.460	14.540	14.720	13.211	92,375
2024-12-02	14.760	14.860	14.580	14.720	13.211	47,781

← NewerPage 8 of 22 · 1,281 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.