Cheops Technology France SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	54.000	54.000	54.000	54.000	52.789	5
2023-01-10	60.000	60.000	60.000	60.000	58.655	0
2023-01-09	60.000	60.000	60.000	60.000	58.655	0
2023-01-06	60.000	60.000	60.000	60.000	58.655	0
2023-01-05	60.000	60.000	60.000	60.000	58.655	2
2023-01-04	58.500	58.500	58.500	58.500	57.188	0
2023-01-03	58.500	58.500	58.500	58.500	57.188	0
2023-01-02	58.500	58.500	58.500	58.500	57.188	24
2022-12-30	58.500	58.500	58.500	58.500	57.188	0
2022-12-29	58.500	58.500	58.500	58.500	57.188	0
2022-12-28	58.500	58.500	58.500	58.500	57.188	0
2022-12-27	58.500	58.500	58.500	58.500	57.188	2
2022-12-23	56.500	56.500	56.500	56.500	53.786	0
2022-12-22	48.000	56.500	48.000	56.500	53.786	119
2022-12-21	60.000	60.000	60.000	60.000	57.118	0
2022-12-20	60.000	60.000	60.000	60.000	57.118	0
2022-12-19	60.000	60.000	60.000	60.000	57.118	0
2022-12-16	60.000	60.000	60.000	60.000	57.118	0
2022-12-15	60.000	60.000	60.000	60.000	57.118	1
2022-12-14	60.000	60.000	60.000	60.000	57.118	0
2022-12-13	60.000	60.000	60.000	60.000	57.118	0
2022-12-12	60.000	60.000	60.000	60.000	57.118	0
2022-12-09	60.000	60.000	60.000	60.000	57.118	0
2022-12-08	60.000	60.000	60.000	60.000	57.118	2
2022-12-07	55.000	55.000	55.000	55.000	52.358	0
2022-12-06	55.000	55.000	55.000	55.000	52.358	0
2022-12-05	55.000	55.000	55.000	55.000	52.358	0
2022-12-02	55.000	55.000	55.000	55.000	52.358	6
2022-12-01	54.500	54.500	54.500	54.500	51.882	0
2022-11-30	54.500	54.500	54.500	54.500	51.882	0
2022-11-29	54.500	54.500	54.500	54.500	51.882	0
2022-11-28	54.500	54.500	54.500	54.500	51.882	0
2022-11-25	54.500	54.500	54.500	54.500	51.882	0
2022-11-24	54.500	54.500	54.500	54.500	51.882	0
2022-11-23	50.500	54.500	50.500	54.500	51.882	3
2022-11-22	50.000	54.500	50.000	54.500	51.882	32
2022-11-21	54.500	54.500	54.500	54.500	51.882	0
2022-11-18	54.500	54.500	54.500	54.500	51.882	2
2022-11-17	51.000	51.000	51.000	51.000	48.550	0
2022-11-16	51.000	51.000	51.000	51.000	48.550	0
2022-11-15	47.800	51.000	47.800	51.000	48.550	38
2022-11-14	53.000	53.000	53.000	53.000	50.454	0
2022-11-11	53.000	53.000	53.000	53.000	50.454	3
2022-11-10	48.600	48.600	48.600	48.600	46.266	40
2022-11-09	48.600	48.600	48.600	48.600	46.266	29
2022-11-08	48.600	48.600	48.600	48.600	46.266	0
2022-11-07	48.600	48.600	48.600	48.600	46.266	1
2022-11-04	54.000	54.000	54.000	54.000	51.406	0
2022-11-03	54.000	54.000	54.000	54.000	51.406	25
2022-11-02	55.000	55.000	55.000	55.000	52.358	5
2022-11-01	55.000	55.000	55.000	55.000	52.358	0
2022-10-31	55.000	55.000	55.000	55.000	52.358	0
2022-10-28	55.000	55.000	55.000	55.000	52.358	1
2022-10-27	54.500	54.500	54.500	54.500	51.882	0
2022-10-26	54.500	54.500	54.500	54.500	51.882	0
2022-10-25	54.500	54.500	54.500	54.500	51.882	0
2022-10-24	54.500	54.500	54.500	54.500	51.882	0
2022-10-21	54.500	54.500	54.500	54.500	51.882	0
2022-10-20	54.500	54.500	54.500	54.500	51.882	0
2022-10-19	54.500	54.500	54.500	54.500	51.882	0

← NewerPage 17 of 22 · 1,282 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.