Colipays Reunion SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 1,482 |
| 2023-12-19 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 1,482 |
| 2023-12-18 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 1,482 |
| 2023-12-15 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 11 |
| 2023-12-14 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 11 |
| 2023-12-13 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 62 |
| 2023-12-12 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 12 |
| 2023-12-11 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 519 |
| 2023-12-08 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 549 |
| 2023-12-07 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 549 |
| 2023-12-06 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 549 |
| 2023-12-05 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 374 |
| 2023-12-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 374 |
| 2023-12-01 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 374 |
| 2023-11-30 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 1,942 |
| 2023-11-29 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 1,942 |
| 2023-11-28 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 1,942 |
| 2023-11-27 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 45 |
| 2023-11-24 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 330 |
| 2023-11-23 | 3.340 | 3.340 | 2.960 | 2.960 | 2.960 | 400 |
| 2023-11-22 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 330 |
| 2023-11-21 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 200 |
| 2023-11-20 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 200 |
| 2023-11-17 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-11-16 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,392 |
| 2023-11-15 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,524 |
| 2023-11-14 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2023-11-13 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2023-11-10 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2023-11-09 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2023-11-08 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 116 |
| 2023-11-07 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 1 |
| 2023-11-06 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2023-11-03 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2023-11-02 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2023-11-01 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 1 |
| 2023-10-31 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2023-10-30 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2023-10-27 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2023-10-26 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 24 |
| 2023-10-25 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 256 |
| 2023-10-24 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2023-10-23 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2023-10-20 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2023-10-19 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 36 |
| 2023-10-18 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 36 |
| 2023-10-17 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-10-16 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-10-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-10-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 100 |
| 2023-10-11 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 100 |
| 2023-10-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 100 |
| 2023-10-09 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2023-10-06 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2023-10-05 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 68 |
| 2023-10-04 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 25 |
| 2023-10-03 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 25 |
| 2023-10-02 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 25 |
| 2023-09-29 | 3.260 | 3.920 | 3.260 | 3.920 | 3.920 | 47 |
| 2023-09-28 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 20 |
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.