Cheops Technology France SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 51.000 | 56.000 | 51.000 | 56.000 | 48.947 | 41 |
| 2021-11-11 | 55.500 | 55.500 | 55.500 | 55.500 | 48.510 | 0 |
| 2021-11-10 | 55.500 | 55.500 | 55.500 | 55.500 | 48.510 | 2 |
| 2021-11-09 | 56.500 | 56.500 | 56.500 | 56.500 | 49.384 | 1 |
| 2021-11-08 | 48.200 | 48.200 | 48.200 | 48.200 | 42.129 | 0 |
| 2021-11-05 | 51.500 | 51.500 | 48.200 | 48.200 | 42.129 | 27 |
| 2021-11-04 | 52.000 | 52.000 | 52.000 | 52.000 | 45.450 | 1 |
| 2021-11-03 | 55.500 | 55.500 | 55.500 | 55.500 | 48.510 | 10 |
| 2021-11-02 | 55.500 | 55.500 | 55.500 | 55.500 | 48.510 | 0 |
| 2021-11-01 | 55.500 | 55.500 | 55.500 | 55.500 | 48.510 | 27 |
| 2021-10-29 | 56.500 | 56.500 | 56.500 | 56.500 | 49.384 | 0 |
| 2021-10-28 | 56.500 | 56.500 | 56.500 | 56.500 | 49.384 | 0 |
| 2021-10-27 | 56.500 | 56.500 | 56.500 | 56.500 | 49.384 | 0 |
| 2021-10-26 | 56.500 | 56.500 | 56.500 | 56.500 | 49.384 | 4 |
| 2021-10-25 | 55.000 | 55.000 | 55.000 | 55.000 | 48.073 | 0 |
| 2021-10-22 | 55.000 | 55.000 | 55.000 | 55.000 | 48.073 | 0 |
| 2021-10-21 | 55.000 | 55.000 | 55.000 | 55.000 | 48.073 | 4 |
| 2021-10-20 | 55.000 | 55.000 | 55.000 | 55.000 | 48.073 | 0 |
| 2021-10-19 | 55.000 | 55.000 | 55.000 | 55.000 | 48.073 | 0 |
| 2021-10-18 | 55.000 | 55.000 | 55.000 | 55.000 | 48.073 | 0 |
| 2021-10-15 | 55.000 | 55.000 | 55.000 | 55.000 | 48.073 | 0 |
| 2021-10-14 | 55.000 | 55.000 | 55.000 | 55.000 | 48.073 | 0 |
← NewerPage 22 of 22 · 1,282 trading days
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.