Colipays Reunion SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-11 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2023-04-06 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2023-04-05 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2023-04-04 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 200 |
| 2023-04-03 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-03-27 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 1 |
| 2023-03-02 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 5 |
| 2023-02-09 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 2 |
| 2023-02-08 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 1 |
| 2023-02-06 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 800 |
| 2023-02-03 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 328 |
| 2023-02-02 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 422 |
| 2023-02-01 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 415 |
| 2023-01-31 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 147 |
| 2023-01-30 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 160 |
| 2023-01-25 | 6.050 | 6.200 | 6.050 | 6.200 | 6.200 | 2,589 |
| 2023-01-20 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 8,145 |
| 2023-01-18 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 196 |
| 2023-01-09 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 2,502 |
| 2023-01-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 172 |
| 2023-01-03 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 2,393 |
| 2023-01-02 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 78 |
| 2022-12-30 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 30 |
| 2022-12-29 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 1 |
| 2022-12-28 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 1,995 |
| 2022-12-21 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 26 |
| 2022-12-15 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 3 |
| 2022-11-29 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 146 |
| 2022-11-25 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 60 |
| 2022-11-22 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 300 |
| 2022-10-27 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 412 |
| 2022-10-17 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 189 |
| 2022-10-14 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 27 |
| 2022-10-13 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 269 |
| 2022-10-11 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 63 |
| 2022-10-05 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 76 |
| 2022-10-04 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 1 |
| 2022-10-03 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 195 |
| 2022-09-30 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 6 |
| 2022-09-29 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 50 |
| 2022-09-19 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 149 |
| 2022-09-08 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 430 |
| 2022-09-07 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 80 |
| 2022-09-01 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 188 |
| 2022-08-31 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 30 |
| 2022-08-30 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 173 |
| 2022-08-29 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 52 |
| 2022-08-25 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 71 |
| 2022-08-23 | 6.400 | 6.400 | 5.850 | 5.850 | 5.850 | 37 |
| 2022-08-22 | 5.800 | 6.900 | 5.800 | 6.900 | 6.900 | 61 |
| 2022-08-19 | 5.800 | 6.600 | 5.800 | 6.600 | 6.600 | 249 |
| 2022-08-15 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 35 |
| 2022-08-12 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 2 |
| 2022-08-11 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 271 |
| 2022-08-09 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 928 |
| 2022-08-08 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 519 |
| 2022-08-05 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 191 |
| 2022-08-04 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 361 |
| 2022-07-20 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 30 |
| 2022-07-15 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1,000 |
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.