Compagnie des Alpes S.A. historical data

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

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
2026-09-18	18.760	18.820	18.020	18.140	18.140	61,967
2026-09-17	18.720	18.860	18.620	18.860	18.860	33,876
2026-09-16	18.480	18.780	18.440	18.680	18.680	28,498
2026-09-15	18.700	18.740	18.480	18.600	18.600	37,782
2026-09-14	18.700	18.820	18.580	18.760	18.760	36,806
2026-09-11	19.020	19.040	18.720	18.740	18.740	33,046
2026-09-10	19.300	19.360	18.940	18.980	18.980	21,519
2026-09-09	19.540	19.540	19.200	19.200	19.200	22,506
2026-09-08	19.800	19.800	19.400	19.640	19.640	46,186
2026-09-07	19.860	19.900	19.620	19.780	19.780	33,652
2026-09-04	19.840	20.050	19.760	20.050	20.050	12,526
2026-09-03	19.840	19.880	19.680	19.880	19.880	18,803
2026-09-02	19.980	20.150	19.820	19.880	19.880	23,661
2026-09-01	20.000	20.100	19.800	20.100	20.100	25,813
2026-08-31	19.900	20.000	19.740	20.000	20.000	108,343
2026-08-28	19.940	20.000	19.800	19.860	19.860	20,630
2026-08-27	20.200	20.400	19.800	19.900	19.900	40,956
2026-08-26	20.350	20.600	20.250	20.300	20.300	19,142
2026-08-25	20.500	20.550	20.200	20.250	20.250	18,452
2026-08-24	20.200	20.550	20.150	20.400	20.400	24,163
2026-08-21	20.300	20.400	20.050	20.250	20.250	27,866
2026-08-20	20.350	20.650	20.350	20.350	20.350	27,323
2026-08-19	20.450	20.550	20.350	20.450	20.450	17,912
2026-08-18	20.550	20.600	20.400	20.450	20.450	20,788
2026-08-17	21.000	21.050	20.550	20.650	20.650	30,036
2026-08-14	20.750	20.900	20.700	20.750	20.750	15,246
2026-08-13	20.750	20.900	20.600	20.650	20.650	21,577
2026-08-12	20.550	20.900	20.450	20.650	20.650	25,269
2026-08-11	20.650	20.700	20.400	20.600	20.600	36,792
2026-08-10	21.100	21.100	20.600	20.600	20.600	27,961
2026-08-07	21.000	21.200	20.900	21.050	21.050	31,502
2026-08-06	20.850	21.050	20.700	21.000	21.000	22,999
2026-08-05	20.850	20.900	20.650	20.850	20.850	26,726
2026-08-04	20.550	20.900	20.400	20.800	20.800	26,611
2026-08-03	20.500	20.650	20.400	20.650	20.650	31,145
2026-07-31	20.200	20.600	20.150	20.350	20.350	48,153
2026-07-30	19.300	20.150	19.220	19.980	19.980	94,987
2026-07-29	20.300	20.300	18.720	19.400	19.400	255,588
2026-07-28	21.350	21.600	21.300	21.450	21.450	23,901

Page 1 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.