Compagnie des Eaux de Royan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 80.000 | 80.000 | 80.000 | 80.000 | 72.652 | 5 |
| 2022-11-21 | 86.000 | 86.000 | 86.000 | 86.000 | 78.101 | 3 |
| 2022-11-18 | 80.500 | 84.000 | 80.500 | 84.000 | 76.284 | 9 |
| 2022-11-17 | 86.500 | 86.500 | 84.000 | 84.000 | 76.284 | 113 |
| 2022-11-16 | 80.000 | 80.000 | 80.000 | 80.000 | 72.652 | 21 |
| 2022-11-15 | 79.000 | 79.000 | 79.000 | 79.000 | 71.744 | 31 |
| 2022-11-14 | 80.000 | 80.000 | 79.000 | 79.000 | 71.744 | 84 |
| 2022-11-10 | 79.500 | 79.500 | 79.500 | 79.500 | 72.198 | 30 |
| 2022-11-09 | 87.500 | 87.500 | 87.500 | 87.500 | 79.463 | 2 |
| 2022-11-08 | 79.500 | 79.500 | 79.500 | 79.500 | 72.198 | 3 |
| 2022-11-07 | 80.000 | 80.000 | 80.000 | 80.000 | 72.652 | 6 |
| 2022-11-02 | 79.500 | 79.500 | 79.500 | 79.500 | 72.198 | 25 |
| 2022-10-31 | 80.500 | 80.500 | 80.500 | 80.500 | 73.106 | 2 |
| 2022-10-28 | 80.500 | 80.500 | 80.500 | 80.500 | 73.106 | 36 |
| 2022-10-27 | 79.500 | 80.500 | 79.500 | 80.500 | 73.106 | 12 |
| 2022-10-26 | 80.000 | 80.000 | 80.000 | 80.000 | 72.652 | 19 |
| 2022-10-25 | 79.500 | 79.500 | 79.500 | 79.500 | 72.198 | 10 |
| 2022-10-21 | 80.000 | 80.000 | 80.000 | 80.000 | 72.652 | 18 |
| 2022-10-20 | 80.500 | 80.500 | 80.500 | 80.500 | 73.106 | 5 |
| 2022-10-19 | 81.000 | 81.000 | 81.000 | 81.000 | 73.560 | 10 |
| 2022-10-18 | 81.500 | 81.500 | 81.500 | 81.500 | 74.014 | 10 |
| 2022-10-13 | 81.000 | 81.000 | 81.000 | 81.000 | 73.560 | 20 |
| 2022-10-12 | 81.000 | 81.000 | 81.000 | 81.000 | 73.560 | 15 |
| 2022-10-11 | 82.000 | 85.000 | 82.000 | 85.000 | 77.193 | 14 |
| 2022-10-07 | 83.000 | 83.000 | 83.000 | 83.000 | 75.376 | 50 |
| 2022-10-05 | 90.000 | 90.000 | 90.000 | 90.000 | 81.733 | 61 |
| 2022-09-28 | 86.500 | 86.500 | 86.500 | 86.500 | 78.555 | 1 |
| 2022-09-27 | 81.000 | 81.000 | 81.000 | 81.000 | 73.560 | 70 |
| 2022-09-23 | 83.500 | 88.000 | 83.500 | 88.000 | 79.917 | 21 |
| 2022-09-20 | 84.000 | 84.000 | 84.000 | 84.000 | 76.284 | 8 |
| 2022-09-19 | 83.500 | 83.500 | 83.500 | 83.500 | 75.830 | 1 |
| 2022-09-09 | 88.500 | 88.500 | 88.500 | 88.500 | 80.371 | 17 |
| 2022-09-08 | 88.500 | 88.500 | 88.500 | 88.500 | 80.371 | 1 |
| 2022-09-06 | 88.500 | 88.500 | 88.500 | 88.500 | 80.371 | 2 |
| 2022-09-05 | 89.000 | 89.000 | 89.000 | 89.000 | 80.825 | 15 |
| 2022-08-31 | 84.000 | 84.000 | 84.000 | 84.000 | 76.284 | 386 |
| 2022-08-30 | 84.000 | 88.000 | 84.000 | 88.000 | 79.917 | 28 |
| 2022-08-17 | 89.000 | 89.000 | 88.500 | 88.500 | 80.371 | 5 |
| 2022-08-15 | 91.000 | 91.000 | 87.000 | 87.000 | 79.009 | 10 |
| 2022-08-12 | 91.000 | 91.000 | 87.000 | 87.000 | 79.009 | 9 |
| 2022-08-11 | 92.000 | 92.000 | 87.000 | 87.000 | 79.009 | 76 |
| 2022-08-09 | 90.000 | 90.000 | 90.000 | 90.000 | 81.733 | 1 |
| 2022-08-08 | 91.500 | 91.500 | 90.000 | 90.000 | 81.733 | 81 |
| 2022-08-05 | 91.500 | 91.500 | 91.500 | 91.500 | 83.096 | 3 |
| 2022-08-04 | 90.000 | 91.500 | 90.000 | 91.500 | 83.096 | 9 |
| 2022-08-03 | 88.000 | 88.000 | 88.000 | 88.000 | 79.917 | 10 |
| 2022-08-02 | 91.000 | 91.000 | 91.000 | 91.000 | 82.641 | 2 |
| 2022-08-01 | 91.000 | 91.000 | 91.000 | 91.000 | 82.641 | 2 |
| 2022-07-29 | 89.500 | 89.500 | 89.500 | 89.500 | 81.279 | 15 |
| 2022-07-27 | 90.000 | 90.000 | 90.000 | 90.000 | 81.733 | 1 |
| 2022-07-26 | 90.000 | 90.000 | 90.000 | 90.000 | 81.733 | 2 |
| 2022-07-25 | 88.000 | 88.000 | 88.000 | 88.000 | 79.917 | 4 |
| 2022-07-22 | 90.000 | 90.000 | 90.000 | 90.000 | 81.733 | 1 |
| 2022-07-21 | 90.000 | 90.000 | 90.000 | 90.000 | 81.733 | 2 |
| 2022-07-20 | 88.000 | 88.000 | 88.000 | 88.000 | 79.917 | 14 |
| 2022-07-19 | 88.000 | 88.000 | 88.000 | 88.000 | 79.917 | 3 |
| 2022-07-18 | 90.000 | 90.000 | 90.000 | 90.000 | 81.733 | 1 |
| 2022-07-15 | 90.000 | 90.000 | 90.000 | 90.000 | 81.733 | 5 |
| 2022-07-11 | 91.000 | 91.000 | 91.000 | 91.000 | 82.641 | 2 |
| 2022-07-08 | 87.000 | 87.000 | 87.000 | 87.000 | 79.009 | 8 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-28 | 1.5100 EUR |
| 2023-06-29 | 6.1200 EUR |
| 2022-06-30 | 6.3800 EUR |
| 2021-07-20 | 9.6400 EUR |
| 2019-07-02 | 12.9300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.