Compagnie des Eaux de Royan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 100.00 | 100.00 | 100.00 | 100.00 | 84.483 | 3 |
| 2022-02-09 | 103.00 | 103.00 | 100.00 | 100.00 | 84.483 | 606 |
| 2022-02-08 | 104.00 | 104.00 | 104.00 | 104.00 | 87.862 | 115 |
| 2022-02-04 | 95.500 | 95.500 | 95.500 | 95.500 | 80.681 | 2 |
| 2022-02-01 | 96.500 | 96.500 | 96.500 | 96.500 | 81.526 | 5 |
| 2022-01-31 | 96.500 | 96.500 | 96.500 | 96.500 | 81.526 | 59 |
| 2022-01-28 | 92.500 | 92.500 | 92.500 | 92.500 | 78.146 | 2 |
| 2022-01-26 | 92.500 | 92.500 | 92.000 | 92.000 | 77.724 | 41 |
| 2022-01-25 | 92.500 | 92.500 | 92.500 | 92.500 | 78.146 | 100 |
| 2022-01-24 | 94.000 | 94.000 | 94.000 | 94.000 | 79.414 | 8 |
| 2022-01-21 | 94.000 | 94.000 | 94.000 | 94.000 | 79.414 | 42 |
| 2022-01-19 | 95.000 | 95.000 | 95.000 | 95.000 | 80.258 | 20 |
| 2022-01-18 | 96.500 | 96.500 | 96.500 | 96.500 | 81.526 | 25 |
| 2022-01-17 | 96.500 | 96.500 | 96.500 | 96.500 | 81.526 | 15 |
| 2022-01-14 | 93.000 | 93.000 | 93.000 | 93.000 | 78.569 | 225 |
| 2022-01-13 | 93.500 | 93.500 | 93.500 | 93.500 | 78.991 | 46 |
| 2022-01-12 | 93.500 | 93.500 | 93.500 | 93.500 | 78.991 | 125 |
| 2022-01-10 | 94.000 | 94.000 | 94.000 | 94.000 | 79.414 | 1 |
| 2022-01-07 | 96.500 | 96.500 | 96.500 | 96.500 | 81.526 | 15 |
| 2022-01-04 | 97.000 | 97.000 | 97.000 | 97.000 | 81.948 | 38 |
| 2022-01-03 | 92.500 | 92.500 | 92.500 | 92.500 | 78.146 | 50 |
| 2021-12-30 | 92.500 | 92.500 | 92.500 | 92.500 | 78.146 | 20 |
| 2021-12-29 | 92.500 | 92.500 | 92.500 | 92.500 | 78.146 | 10 |
| 2021-12-27 | 97.500 | 97.500 | 92.500 | 92.500 | 78.146 | 25 |
| 2021-12-23 | 92.500 | 92.500 | 92.500 | 92.500 | 78.146 | 40 |
| 2021-12-22 | 93.000 | 93.000 | 93.000 | 93.000 | 78.569 | 420 |
| 2021-12-21 | 104.00 | 104.00 | 104.00 | 104.00 | 87.862 | 3 |
| 2021-12-20 | 103.00 | 103.00 | 103.00 | 103.00 | 87.017 | 1 |
| 2021-12-17 | 102.00 | 102.00 | 102.00 | 102.00 | 86.172 | 2 |
| 2021-12-16 | 102.00 | 102.00 | 102.00 | 102.00 | 86.172 | 3 |
| 2021-12-14 | 95.500 | 104.00 | 95.500 | 104.00 | 87.862 | 42 |
| 2021-12-06 | 101.00 | 101.00 | 101.00 | 101.00 | 85.327 | 4 |
| 2021-12-01 | 99.500 | 99.500 | 99.500 | 99.500 | 84.060 | 1 |
| 2021-11-30 | 94.500 | 99.500 | 94.500 | 99.500 | 84.060 | 7 |
| 2021-11-26 | 95.000 | 95.000 | 95.000 | 95.000 | 80.258 | 10 |
| 2021-11-24 | 101.00 | 101.00 | 101.00 | 101.00 | 85.327 | 5 |
| 2021-11-23 | 99.000 | 99.000 | 99.000 | 99.000 | 83.638 | 10 |
| 2021-11-22 | 105.00 | 105.00 | 105.00 | 105.00 | 88.707 | 5 |
| 2021-11-19 | 100.00 | 106.00 | 100.00 | 106.00 | 89.551 | 13 |
| 2021-11-18 | 107.00 | 107.00 | 107.00 | 107.00 | 90.396 | 23 |
| 2021-11-17 | 108.00 | 108.00 | 101.00 | 101.00 | 85.327 | 34 |
| 2021-11-16 | 107.00 | 107.00 | 107.00 | 107.00 | 90.396 | 20 |
| 2021-11-15 | 106.00 | 106.00 | 106.00 | 106.00 | 89.551 | 11 |
| 2021-11-12 | 107.00 | 107.00 | 107.00 | 107.00 | 90.396 | 11 |
| 2021-11-10 | 106.00 | 106.00 | 106.00 | 106.00 | 89.551 | 6 |
| 2021-11-09 | 106.00 | 106.00 | 106.00 | 106.00 | 89.551 | 7 |
| 2021-11-08 | 98.500 | 106.00 | 98.500 | 106.00 | 89.551 | 182 |
| 2021-11-02 | 98.500 | 98.500 | 98.500 | 98.500 | 83.215 | 1 |
| 2021-10-29 | 98.500 | 98.500 | 98.500 | 98.500 | 83.215 | 2 |
| 2021-10-28 | 97.000 | 97.000 | 97.000 | 97.000 | 81.948 | 2 |
| 2021-10-27 | 93.000 | 93.000 | 93.000 | 93.000 | 78.569 | 249 |
| 2021-10-18 | 96.500 | 96.500 | 96.500 | 96.500 | 81.526 | 1 |
| 2021-10-15 | 95.500 | 95.500 | 95.500 | 95.500 | 80.681 | 10 |
| 2021-10-14 | 96.500 | 96.500 | 96.500 | 96.500 | 81.526 | 1 |
← NewerPage 14 of 14 · 834 trading days
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.