CFI-Compagnie Foncière Internationale historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	0.510	0.510	0.510	0.510	0.439	4,178
2024-03-20	0.510	0.510	0.510	0.510	0.439	56
2024-02-14	0.540	0.540	0.540	0.540	0.465	2,197
2024-02-13	0.540	0.540	0.540	0.540	0.465	2,321
2024-02-07	0.540	0.540	0.540	0.540	0.465	28
2024-01-23	0.600	0.600	0.600	0.600	0.517	2,321
2023-12-20	0.600	0.600	0.600	0.600	0.517	1,764
2023-12-19	0.690	0.690	0.690	0.690	0.595	1,741
2023-12-18	0.680	0.680	0.680	0.680	0.586	2,766
2023-12-14	0.600	0.600	0.600	0.600	0.517	1,393
2023-12-06	0.600	0.600	0.600	0.600	0.517	10
2023-11-30	0.630	0.630	0.585	0.585	0.504	2,901
2023-11-29	0.630	0.630	0.630	0.630	0.543	212
2023-11-24	0.630	0.630	0.630	0.630	0.543	174
2023-11-15	0.630	0.630	0.630	0.630	0.543	364
2023-10-27	0.630	0.630	0.630	0.630	0.543	812
2023-10-24	0.630	0.630	0.630	0.630	0.543	2,088
2023-09-06	0.700	0.700	0.700	0.700	0.603	58
2023-06-21	0.600	0.600	0.600	0.600	0.517	34
2023-06-19	0.600	0.600	0.600	0.600	0.517	93
2023-04-04	0.600	0.600	0.600	0.600	0.517	4,120
2023-04-03	0.600	0.600	0.600	0.600	0.517	23
2023-03-30	0.600	0.600	0.600	0.600	0.517	64
2023-03-28	0.600	0.600	0.600	0.600	0.517	200
2023-03-09	0.740	0.740	0.740	0.740	0.638	464
2023-02-23	0.740	0.740	0.740	0.740	0.638	487
2023-02-20	0.640	0.740	0.640	0.740	0.638	2,019
2023-02-17	0.640	0.640	0.640	0.640	0.551	789
2023-02-14	0.640	0.640	0.640	0.640	0.551	2,447
2023-01-27	0.640	0.640	0.640	0.640	0.551	116
2022-11-10	0.640	0.640	0.640	0.640	0.551	75
2022-10-27	0.640	0.640	0.640	0.640	0.551	116
2022-10-14	0.640	0.640	0.640	0.640	0.551	2,321
2022-10-03	0.800	0.800	0.800	0.800	0.689	8
2022-09-19	0.640	0.640	0.640	0.640	0.551	2
2022-09-01	0.710	0.710	0.710	0.710	0.612	1,279
2022-07-15	0.710	0.710	0.710	0.710	0.612	16
2022-06-06	0.710	0.710	0.710	0.710	0.612	35
2022-05-12	0.710	0.710	0.710	0.710	0.612	58
2022-04-22	0.710	0.710	0.710	0.710	0.612	232
2022-03-09	0.710	0.710	0.710	0.710	0.612	12
2022-02-09	0.785	0.785	0.785	0.785	0.676	504
2022-02-08	0.800	0.800	0.800	0.800	0.689	371
2022-01-31	0.785	0.785	0.785	0.785	0.676	102
2021-12-27	0.935	0.935	0.935	0.935	0.806	504
2021-12-09	0.920	0.920	0.920	0.920	0.793	1,277
2021-12-07	0.800	0.800	0.800	0.800	0.689	7,532
2021-12-03	0.800	0.800	0.800	0.800	0.689	1,161
2021-11-30	0.860	0.860	0.860	0.860	0.741	1
2021-11-25	0.860	0.860	0.860	0.860	0.741	1,161
2021-11-22	0.860	0.860	0.860	0.860	0.741	383
2021-11-18	0.860	0.860	0.860	0.860	0.741	332
2021-11-15	0.840	0.840	0.840	0.840	0.724	29
2021-11-04	0.860	0.860	0.860	0.860	0.741	331
2021-11-03	0.850	0.850	0.850	0.850	0.732	58

← NewerPage 6 of 6 · 355 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.