Compagnie des Alpes S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	14.820	14.980	14.780	14.980	13.445	28,353
2024-11-28	14.800	14.880	14.740	14.800	13.283	17,770
2024-11-27	14.840	14.840	14.580	14.800	13.283	34,812
2024-11-26	14.860	15.000	14.760	14.880	13.355	39,608
2024-11-25	14.860	14.980	14.760	14.860	13.337	44,120
2024-11-22	15.040	15.060	14.720	14.840	13.319	32,981
2024-11-21	15.120	15.180	14.920	15.040	13.498	23,987
2024-11-20	15.220	15.360	15.120	15.180	13.624	17,200
2024-11-19	15.560	15.640	15.040	15.180	13.624	39,909
2024-11-18	15.420	15.620	15.420	15.620	14.019	29,611
2024-11-15	15.460	15.540	15.340	15.420	13.839	34,885
2024-11-14	15.180	15.480	15.160	15.420	13.839	41,111
2024-11-13	15.100	15.200	15.100	15.140	13.588	26,102
2024-11-12	15.340	15.340	15.060	15.060	13.516	32,600
2024-11-11	15.160	15.440	15.160	15.440	13.857	35,025
2024-11-08	15.380	15.380	15.100	15.180	13.624	37,189
2024-11-07	15.180	15.360	15.180	15.360	13.786	23,399
2024-11-06	15.180	15.340	15.080	15.160	13.606	50,746
2024-11-05	15.080	15.160	14.980	15.140	13.588	54,262
2024-11-04	15.040	15.180	15.000	15.060	13.516	42,730
2024-11-01	15.020	15.120	14.940	15.000	13.462	47,709
2024-10-31	14.940	15.080	14.860	15.020	13.480	49,262
2024-10-30	14.920	14.940	14.760	14.940	13.409	95,748
2024-10-29	14.900	14.980	14.820	14.920	13.391	50,027
2024-10-28	14.800	14.980	14.720	14.840	13.319	44,985
2024-10-25	14.540	14.700	14.400	14.680	13.175	33,776
2024-10-24	14.400	14.740	14.400	14.560	13.068	37,324
2024-10-23	14.180	14.800	14.180	14.400	12.924	67,194
2024-10-22	13.920	13.960	13.760	13.940	12.511	16,793
2024-10-21	13.860	14.120	13.820	13.940	12.511	23,079
2024-10-18	13.800	13.980	13.740	13.860	12.439	54,513
2024-10-17	13.760	13.940	13.760	13.800	12.385	25,750
2024-10-16	13.760	13.800	13.640	13.760	12.350	17,159
2024-10-15	13.680	13.760	13.620	13.760	12.350	22,266
2024-10-14	13.840	13.840	13.600	13.680	12.278	18,628
2024-10-11	13.900	13.900	13.620	13.780	12.368	15,761
2024-10-10	13.800	13.860	13.660	13.860	12.439	20,426
2024-10-09	13.960	13.960	13.860	13.900	12.475	14,636
2024-10-08	13.940	14.040	13.760	13.940	12.511	23,181
2024-10-07	14.000	14.040	13.940	13.960	12.529	14,537
2024-10-04	13.800	14.000	13.780	14.000	12.565	14,066
2024-10-03	13.920	13.920	13.680	13.760	12.350	25,165
2024-10-02	14.180	14.220	13.900	13.900	12.475	34,605
2024-10-01	14.260	14.300	14.160	14.160	12.709	26,541
2024-09-30	14.280	14.300	14.100	14.200	12.744	32,415
2024-09-27	14.280	14.360	14.140	14.280	12.816	28,376
2024-09-26	13.960	14.220	13.960	14.200	12.744	31,979
2024-09-25	13.960	13.960	13.760	13.860	12.439	14,663
2024-09-24	13.900	13.960	13.840	13.960	12.529	14,716
2024-09-23	13.980	13.980	13.700	13.840	12.421	17,968
2024-09-20	13.960	14.100	13.940	13.960	12.529	42,447
2024-09-19	13.820	14.040	13.820	13.920	12.493	32,051
2024-09-18	13.840	13.900	13.740	13.780	12.368	13,947
2024-09-17	13.780	13.900	13.760	13.840	12.421	17,299
2024-09-16	13.660	13.820	13.640	13.720	12.314	17,706
2024-09-13	13.600	13.700	13.520	13.640	12.242	15,010
2024-09-12	13.680	13.700	13.500	13.560	12.170	14,394
2024-09-11	13.700	13.780	13.540	13.580	12.188	21,727
2024-09-10	13.700	13.720	13.520	13.680	12.278	32,559
2024-09-09	13.760	13.800	13.620	13.620	12.224	20,749

← NewerPage 9 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.