Compagnie des Alpes S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 17.380 | 17.460 | 17.140 | 17.460 | 17.460 | 48,201 |
| 2026-10-16 | 17.260 | 17.680 | 17.160 | 17.440 | 17.440 | 42,301 |
| 2026-10-15 | 16.720 | 17.220 | 16.720 | 17.220 | 17.220 | 185,082 |
| 2026-10-14 | 16.620 | 16.880 | 16.500 | 16.760 | 16.760 | 65,413 |
| 2026-10-13 | 16.500 | 16.860 | 16.500 | 16.700 | 16.700 | 35,352 |
| 2026-10-12 | 16.660 | 16.700 | 16.400 | 16.520 | 16.520 | 45,254 |
| 2026-10-09 | 16.500 | 16.660 | 16.360 | 16.560 | 16.560 | 37,278 |
| 2026-10-08 | 16.580 | 16.620 | 16.200 | 16.440 | 16.440 | 53,728 |
| 2026-10-07 | 16.760 | 17.200 | 16.660 | 16.660 | 16.660 | 48,078 |
| 2026-10-06 | 16.680 | 17.040 | 16.680 | 16.880 | 16.880 | 31,976 |
| 2026-10-05 | 16.880 | 17.000 | 16.640 | 16.660 | 16.660 | 41,869 |
| 2026-10-02 | 16.980 | 17.040 | 16.740 | 16.800 | 16.800 | 52,205 |
| 2026-10-01 | 17.080 | 17.300 | 16.900 | 16.960 | 16.960 | 36,281 |
| 2026-09-30 | 17.040 | 17.380 | 17.040 | 17.280 | 17.280 | 38,185 |
| 2026-09-29 | 17.120 | 17.320 | 17.060 | 17.060 | 17.060 | 29,869 |
| 2026-09-28 | 17.620 | 17.660 | 17.160 | 17.160 | 17.160 | 34,472 |
| 2026-09-25 | 17.560 | 17.680 | 17.300 | 17.460 | 17.460 | 38,951 |
| 2026-09-24 | 17.620 | 17.740 | 17.420 | 17.460 | 17.460 | 32,460 |
| 2026-09-23 | 17.800 | 17.840 | 17.300 | 17.580 | 17.580 | 77,542 |
| 2026-09-22 | 17.960 | 18.260 | 17.700 | 17.700 | 17.700 | 62,299 |
| 2026-09-21 | 18.160 | 18.280 | 17.800 | 17.960 | 17.960 | 70,020 |
Page 1 of 1 · 21 trading days
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.