Colipays Reunion SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 356 |
| 2022-07-08 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 5 |
| 2022-06-30 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 540 |
| 2022-06-27 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 187 |
| 2022-06-17 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 5 |
| 2022-06-16 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 360 |
| 2022-06-15 | 6.850 | 6.850 | 5.850 | 5.850 | 5.850 | 203 |
| 2022-06-14 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 4 |
| 2022-06-13 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 181 |
| 2022-06-09 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 1 |
| 2022-06-06 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 1 |
| 2022-06-02 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 2 |
| 2022-06-01 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 446 |
| 2022-05-31 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 9 |
| 2022-05-30 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 4 |
| 2022-05-27 | 6.950 | 6.950 | 6.500 | 6.500 | 6.500 | 206 |
| 2022-05-26 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 896 |
| 2022-05-25 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 237 |
| 2022-05-24 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 15 |
| 2022-05-23 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 15 |
| 2022-05-20 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 207 |
| 2022-05-18 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 372 |
| 2022-05-16 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 5 |
| 2022-05-13 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 10 |
| 2022-05-11 | 7.400 | 7.400 | 7.200 | 7.200 | 7.200 | 735 |
| 2022-05-04 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 2 |
| 2022-04-14 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 5 |
| 2022-04-13 | 6.400 | 6.900 | 6.400 | 6.900 | 6.900 | 308 |
| 2022-04-11 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 120 |
| 2022-03-29 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 103 |
| 2022-03-28 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 4 |
| 2022-03-14 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 62 |
| 2022-02-22 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 5 |
| 2022-02-14 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 207 |
| 2022-02-11 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 7 |
| 2022-02-10 | 7.150 | 7.150 | 6.900 | 6.900 | 6.900 | 671 |
| 2022-02-07 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 2 |
| 2022-02-04 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 654 |
| 2022-02-01 | 7.200 | 7.900 | 7.200 | 7.900 | 7.900 | 71 |
| 2022-01-31 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 16 |
| 2022-01-28 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 51 |
| 2022-01-18 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 124 |
| 2022-01-11 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 75 |
| 2022-01-10 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 12 |
| 2022-01-06 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 2 |
| 2022-01-05 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 4 |
| 2022-01-04 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 245 |
| 2021-12-30 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 60 |
| 2021-12-29 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 4 |
| 2021-12-28 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 15 |
| 2021-12-17 | 9.000 | 9.000 | 8.150 | 8.150 | 8.150 | 32 |
| 2021-12-16 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 93 |
| 2021-11-29 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 16 |
| 2021-11-19 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 3 |
| 2021-11-10 | 9.250 | 9.300 | 9.250 | 9.300 | 9.300 | 49 |
| 2021-10-26 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 140 |
| 2021-10-18 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 21 |
| 2021-10-15 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 45 |
| 2021-10-14 | 9.000 | 9.500 | 9.000 | 9.500 | 9.500 | 12 |
← NewerPage 17 of 17 · 1,019 trading days
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.