Compagnie des Eaux de Royan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-08 | 87.000 | 87.000 | 87.000 | 87.000 | 79.009 | 8 |
| 2022-07-06 | 82.500 | 90.000 | 82.500 | 90.000 | 81.733 | 2 |
| 2022-06-30 | 80.500 | 91.500 | 80.500 | 91.500 | 83.096 | 687 |
| 2022-06-28 | 95.000 | 95.000 | 95.000 | 95.000 | 80.258 | 92 |
| 2022-06-27 | 95.000 | 95.000 | 95.000 | 95.000 | 80.258 | 7 |
| 2022-06-24 | 95.000 | 95.000 | 95.000 | 95.000 | 80.258 | 11 |
| 2022-06-23 | 95.000 | 95.000 | 95.000 | 95.000 | 80.258 | 2 |
| 2022-06-20 | 94.000 | 94.000 | 94.000 | 94.000 | 79.414 | 1 |
| 2022-06-17 | 94.000 | 94.000 | 94.000 | 94.000 | 79.414 | 49 |
| 2022-06-16 | 96.000 | 96.000 | 96.000 | 96.000 | 81.103 | 2 |
| 2022-06-13 | 96.500 | 96.500 | 96.500 | 96.500 | 81.526 | 255 |
| 2022-06-10 | 96.500 | 96.500 | 96.500 | 96.500 | 81.526 | 506 |
| 2022-06-09 | 96.500 | 96.500 | 96.500 | 96.500 | 81.526 | 4 |
| 2022-06-08 | 96.500 | 96.500 | 96.500 | 96.500 | 81.526 | 3 |
| 2022-06-06 | 96.500 | 96.500 | 96.500 | 96.500 | 81.526 | 2 |
| 2022-06-01 | 91.500 | 97.000 | 91.500 | 97.000 | 81.948 | 215 |
| 2022-05-31 | 95.500 | 95.500 | 95.500 | 95.500 | 80.681 | 1 |
| 2022-05-30 | 96.000 | 96.000 | 96.000 | 96.000 | 81.103 | 10 |
| 2022-05-27 | 95.500 | 95.500 | 95.500 | 95.500 | 80.681 | 1 |
| 2022-05-26 | 95.000 | 95.000 | 95.000 | 95.000 | 80.258 | 1 |
| 2022-05-24 | 95.500 | 95.500 | 95.500 | 95.500 | 80.681 | 2 |
| 2022-05-20 | 92.000 | 92.000 | 92.000 | 92.000 | 77.724 | 1 |
| 2022-05-17 | 95.000 | 95.000 | 95.000 | 95.000 | 80.258 | 1 |
| 2022-05-16 | 90.000 | 90.000 | 90.000 | 90.000 | 76.034 | 10 |
| 2022-05-10 | 96.000 | 96.000 | 96.000 | 96.000 | 81.103 | 2 |
| 2022-05-06 | 96.000 | 96.000 | 96.000 | 96.000 | 81.103 | 5 |
| 2022-05-05 | 94.000 | 94.000 | 94.000 | 94.000 | 79.414 | 10 |
| 2022-05-04 | 91.000 | 91.000 | 91.000 | 91.000 | 76.879 | 4 |
| 2022-05-03 | 93.000 | 93.000 | 88.000 | 88.000 | 74.345 | 133 |
| 2022-04-29 | 93.000 | 93.000 | 93.000 | 93.000 | 78.569 | 147 |
| 2022-04-19 | 94.000 | 94.000 | 94.000 | 94.000 | 79.414 | 20 |
| 2022-04-14 | 94.000 | 94.000 | 94.000 | 94.000 | 79.414 | 8 |
| 2022-04-13 | 92.000 | 92.000 | 92.000 | 92.000 | 77.724 | 10 |
| 2022-04-08 | 91.000 | 91.000 | 91.000 | 91.000 | 76.879 | 3 |
| 2022-04-07 | 90.000 | 90.000 | 90.000 | 90.000 | 76.034 | 3 |
| 2022-04-06 | 90.000 | 90.000 | 90.000 | 90.000 | 76.034 | 1 |
| 2022-04-05 | 90.000 | 90.000 | 90.000 | 90.000 | 76.034 | 2 |
| 2022-04-04 | 89.000 | 89.000 | 89.000 | 89.000 | 75.189 | 30 |
| 2022-04-01 | 87.500 | 92.000 | 87.500 | 92.000 | 77.724 | 40 |
| 2022-03-31 | 92.000 | 92.000 | 92.000 | 92.000 | 77.724 | 13 |
| 2022-03-30 | 88.000 | 88.000 | 88.000 | 88.000 | 74.345 | 2 |
| 2022-03-29 | 89.500 | 89.500 | 89.500 | 89.500 | 75.612 | 2 |
| 2022-03-28 | 87.500 | 93.000 | 87.500 | 93.000 | 78.569 | 9 |
| 2022-03-24 | 90.500 | 90.500 | 90.000 | 90.000 | 76.034 | 263 |
| 2022-03-23 | 94.500 | 94.500 | 87.000 | 87.000 | 73.500 | 3 |
| 2022-03-22 | 88.000 | 88.000 | 88.000 | 88.000 | 74.345 | 2 |
| 2022-03-21 | 86.000 | 86.000 | 86.000 | 86.000 | 72.655 | 457 |
| 2022-03-16 | 95.500 | 95.500 | 95.500 | 95.500 | 80.681 | 4 |
| 2022-03-14 | 92.500 | 92.500 | 90.500 | 90.500 | 76.457 | 51 |
| 2022-03-11 | 92.500 | 92.500 | 92.500 | 92.500 | 78.146 | 16 |
| 2022-03-10 | 92.500 | 92.500 | 92.500 | 92.500 | 78.146 | 10 |
| 2022-03-09 | 92.000 | 92.000 | 92.000 | 92.000 | 77.724 | 7 |
| 2022-03-08 | 92.000 | 92.000 | 92.000 | 92.000 | 77.724 | 43 |
| 2022-03-07 | 92.000 | 92.000 | 92.000 | 92.000 | 77.724 | 15 |
| 2022-03-04 | 94.500 | 94.500 | 94.500 | 94.500 | 79.836 | 6 |
| 2022-03-03 | 98.000 | 98.000 | 98.000 | 98.000 | 82.793 | 2 |
| 2022-03-02 | 94.500 | 94.500 | 94.500 | 94.500 | 79.836 | 10 |
| 2022-02-28 | 94.500 | 94.500 | 94.500 | 94.500 | 79.836 | 15 |
| 2022-02-22 | 99.000 | 99.000 | 99.000 | 99.000 | 83.638 | 2 |
| 2022-02-17 | 99.000 | 99.000 | 99.000 | 99.000 | 83.638 | 10 |
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.