Cheops Technology France SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	65.000	65.000	65.000	65.000	63.542	0
2023-04-04	65.000	65.000	65.000	65.000	63.542	0
2023-04-03	65.000	65.000	65.000	65.000	63.542	0
2023-03-31	65.000	65.000	65.000	65.000	63.542	0
2023-03-30	65.000	65.000	65.000	65.000	63.542	6
2023-03-29	65.500	65.500	65.500	65.500	64.031	0
2023-03-28	65.500	65.500	65.500	65.500	64.031	0
2023-03-27	65.500	65.500	65.500	65.500	64.031	0
2023-03-24	65.500	65.500	65.500	65.500	64.031	0
2023-03-23	65.500	65.500	65.500	65.500	64.031	0
2023-03-22	65.500	65.500	65.500	65.500	64.031	0
2023-03-21	64.000	65.500	64.000	65.500	64.031	12
2023-03-20	66.000	66.000	66.000	66.000	64.520	0
2023-03-17	66.000	66.000	66.000	66.000	64.520	0
2023-03-16	66.000	66.000	66.000	66.000	64.520	0
2023-03-15	66.000	66.000	66.000	66.000	64.520	0
2023-03-14	66.000	66.000	66.000	66.000	64.520	0
2023-03-13	66.000	66.000	66.000	66.000	64.520	0
2023-03-10	60.500	66.000	60.500	66.000	64.520	5
2023-03-09	65.000	65.000	65.000	65.000	63.542	0
2023-03-08	66.000	66.000	65.000	65.000	63.542	5
2023-03-07	65.500	65.500	65.500	65.500	64.031	8
2023-03-06	66.500	66.500	66.500	66.500	65.009	0
2023-03-03	66.500	66.500	66.500	66.500	65.009	2
2023-03-02	58.000	65.000	58.000	65.000	63.542	5
2023-03-01	66.500	66.500	66.500	66.500	65.009	3
2023-02-28	66.500	66.500	66.500	66.500	65.009	0
2023-02-27	66.500	66.500	66.500	66.500	65.009	0
2023-02-24	66.500	66.500	66.500	66.500	65.009	0
2023-02-23	66.500	66.500	66.500	66.500	65.009	0
2023-02-22	66.500	66.500	66.500	66.500	65.009	0
2023-02-21	66.500	66.500	66.500	66.500	65.009	8
2023-02-20	66.500	66.500	66.500	66.500	65.009	0
2023-02-17	66.500	66.500	66.500	66.500	65.009	0
2023-02-16	66.500	66.500	66.500	66.500	65.009	0
2023-02-15	66.500	66.500	66.500	66.500	65.009	0
2023-02-14	66.500	66.500	66.500	66.500	65.009	0
2023-02-13	66.500	66.500	66.500	66.500	65.009	3
2023-02-10	66.500	66.500	66.500	66.500	65.009	117
2023-02-09	62.500	62.500	62.500	62.500	61.099	0
2023-02-08	62.500	62.500	62.500	62.500	61.099	0
2023-02-07	62.500	62.500	62.500	62.500	61.099	0
2023-02-06	62.500	62.500	62.500	62.500	61.099	0
2023-02-03	62.500	62.500	62.500	62.500	61.099	0
2023-02-02	62.500	62.500	62.500	62.500	61.099	0
2023-02-01	62.500	62.500	62.500	62.500	61.099	0
2023-01-31	62.500	62.500	62.500	62.500	61.099	0
2023-01-30	62.500	62.500	62.500	62.500	61.099	0
2023-01-27	62.500	62.500	62.500	62.500	61.099	0
2023-01-26	62.500	62.500	62.500	62.500	61.099	0
2023-01-25	62.500	62.500	62.500	62.500	61.099	10
2023-01-24	62.500	62.500	62.500	62.500	61.099	19
2023-01-23	60.500	60.500	60.500	60.500	59.143	31
2023-01-20	60.000	60.000	60.000	60.000	58.655	0
2023-01-19	60.000	60.000	60.000	60.000	58.655	0
2023-01-18	60.000	60.000	60.000	60.000	58.655	0
2023-01-17	60.000	60.000	60.000	60.000	58.655	0
2023-01-16	60.000	60.000	60.000	60.000	58.655	0
2023-01-13	60.000	60.000	60.000	60.000	58.655	0
2023-01-12	60.000	60.000	60.000	60.000	58.655	2

← NewerPage 16 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-12-19	1.4800 EUR
2022-12-27	1.4800 EUR
2022-03-23	5.0000 EUR
2021-12-16	1.4800 EUR
2020-12-21	0.7400 EUR
2019-12-18	1.4800 EUR
2019-01-07	1.4900 EUR

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