Cheops Technology France SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	54.500	54.500	54.500	54.500	51.882	0
2022-10-17	54.500	54.500	54.500	54.500	51.882	0
2022-10-14	54.500	54.500	54.500	54.500	51.882	8
2022-10-13	55.000	55.000	55.000	55.000	52.358	0
2022-10-12	55.000	55.000	55.000	55.000	52.358	176
2022-10-11	54.000	54.000	54.000	54.000	51.406	0
2022-10-10	54.000	54.000	54.000	54.000	51.406	131
2022-10-07	50.500	50.500	50.500	50.500	48.074	0
2022-10-06	50.500	50.500	50.500	50.500	48.074	0
2022-10-05	50.500	50.500	50.500	50.500	48.074	50
2022-10-04	55.000	55.000	55.000	55.000	52.358	0
2022-10-03	55.000	55.000	55.000	55.000	52.358	65
2022-09-30	59.000	59.000	59.000	59.000	56.166	0
2022-09-29	59.000	59.000	59.000	59.000	56.166	0
2022-09-28	59.000	59.000	59.000	59.000	56.166	0
2022-09-27	59.000	59.000	59.000	59.000	56.166	0
2022-09-26	59.000	59.000	59.000	59.000	56.166	0
2022-09-23	59.000	59.000	59.000	59.000	56.166	0
2022-09-22	59.000	59.000	59.000	59.000	56.166	161
2022-09-21	62.000	62.000	62.000	62.000	59.022	0
2022-09-20	62.000	62.000	62.000	62.000	59.022	0
2022-09-19	62.000	62.000	62.000	62.000	59.022	0
2022-09-16	62.000	62.000	62.000	62.000	59.022	5
2022-09-15	60.000	60.000	60.000	60.000	57.118	25
2022-09-14	62.000	62.000	62.000	62.000	59.022	0
2022-09-13	62.000	62.000	62.000	62.000	59.022	0
2022-09-12	62.000	62.000	62.000	62.000	59.022	0
2022-09-09	62.000	62.000	62.000	62.000	59.022	0
2022-09-08	59.000	62.000	59.000	62.000	59.022	129
2022-09-07	65.000	65.000	65.000	65.000	61.878	0
2022-09-06	65.000	65.000	65.000	65.000	61.878	0
2022-09-05	65.000	65.000	65.000	65.000	61.878	0
2022-09-02	65.000	65.000	65.000	65.000	61.878	0
2022-09-01	65.000	65.000	65.000	65.000	61.878	0
2022-08-31	65.000	65.000	65.000	65.000	61.878	0
2022-08-30	65.000	65.000	65.000	65.000	61.878	10
2022-08-29	60.000	60.000	60.000	60.000	57.118	97
2022-08-26	65.500	65.500	65.500	65.500	62.354	0
2022-08-25	65.500	65.500	65.500	65.500	62.354	0
2022-08-24	65.500	65.500	65.500	65.500	62.354	0
2022-08-23	65.500	65.500	65.500	65.500	62.354	0
2022-08-22	65.500	65.500	65.500	65.500	62.354	0
2022-08-19	65.500	65.500	65.500	65.500	62.354	10
2022-08-18	60.500	60.500	60.500	60.500	57.594	128
2022-08-17	65.500	65.500	65.500	65.500	62.354	0
2022-08-16	65.500	65.500	65.500	65.500	62.354	16
2022-08-15	65.500	65.500	65.500	65.500	62.354	0
2022-08-12	65.500	65.500	65.500	65.500	62.354	0
2022-08-11	65.500	65.500	65.500	65.500	62.354	0
2022-08-10	65.500	65.500	65.500	65.500	62.354	0
2022-08-09	65.500	65.500	65.500	65.500	62.354	7
2022-08-08	65.500	65.500	65.500	65.500	62.354	20
2022-08-05	62.000	62.000	62.000	62.000	59.022	182
2022-08-04	63.500	63.500	63.500	63.500	60.450	272
2022-08-03	64.000	64.000	64.000	64.000	60.926	28
2022-08-02	78.000	78.000	78.000	78.000	74.254	0
2022-08-01	78.000	78.000	78.000	78.000	74.254	0
2022-07-29	78.000	78.000	78.000	78.000	74.254	0
2022-07-28	78.000	78.000	78.000	78.000	74.254	0
2022-07-27	78.000	78.000	78.000	78.000	74.254	0

← NewerPage 18 of 22 · 1,277 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.