Centrale d'Achat Francaise pour l' Outre Mer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-01 | 11.300 | 11.300 | 11.000 | 11.100 | 11.100 | 13 |
| 2025-11-28 | 11.500 | 11.500 | 11.350 | 11.400 | 11.400 | 9 |
| 2025-11-27 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | 1 |
| 2025-11-25 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | 2 |
| 2025-11-21 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 4 |
| 2025-11-18 | 11.300 | 11.450 | 11.300 | 11.450 | 11.450 | 7 |
| 2025-11-17 | 11.350 | 11.350 | 11.350 | 11.350 | 11.350 | 8 |
| 2025-11-14 | 11.400 | 11.500 | 11.400 | 11.500 | 11.500 | 12 |
| 2025-11-13 | 11.300 | 11.300 | 11.300 | 11.300 | 11.300 | 18 |
| 2025-11-12 | 10.500 | 10.700 | 10.500 | 10.700 | 10.700 | 2 |
| 2025-11-11 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 8 |
| 2025-11-10 | 10.550 | 10.550 | 10.400 | 10.500 | 10.500 | 30 |
| 2025-11-07 | 10.650 | 10.700 | 10.650 | 10.650 | 10.650 | 12 |
| 2025-11-06 | 11.300 | 11.300 | 10.900 | 10.950 | 10.950 | 8 |
| 2025-11-05 | 11.100 | 11.100 | 11.100 | 11.100 | 11.100 | 5 |
| 2025-11-04 | 11.250 | 11.250 | 11.250 | 11.250 | 11.250 | 15 |
| 2025-11-03 | 11.200 | 11.450 | 11.000 | 11.450 | 11.450 | 60 |
| 2025-10-31 | 11.350 | 11.600 | 11.300 | 11.300 | 11.300 | 23 |
| 2025-10-30 | 11.450 | 11.450 | 11.400 | 11.450 | 11.450 | 13 |
| 2025-10-29 | 11.600 | 11.750 | 11.500 | 11.500 | 11.500 | 78 |
| 2025-10-28 | 11.550 | 11.800 | 11.550 | 11.750 | 11.750 | 66 |
| 2025-10-27 | 11.450 | 11.650 | 11.450 | 11.650 | 11.650 | 123 |
| 2025-10-24 | 11.650 | 11.650 | 11.450 | 11.450 | 11.450 | 96 |
| 2025-10-23 | 11.400 | 11.600 | 11.250 | 11.600 | 11.600 | 114 |
| 2025-10-22 | 11.450 | 11.500 | 11.080 | 11.450 | 11.450 | 256 |
| 2025-10-21 | 11.700 | 11.950 | 11.700 | 11.800 | 11.800 | 169 |
| 2025-10-20 | 11.850 | 12.150 | 11.760 | 11.950 | 11.950 | 559 |
| 2025-10-17 | 12.000 | 12.100 | 11.600 | 11.950 | 11.950 | 797 |
| 2025-10-16 | 11.550 | 12.000 | 11.550 | 11.550 | 11.550 | 239 |
| 2025-10-15 | 11.500 | 11.600 | 11.450 | 11.600 | 11.600 | 125 |
| 2025-10-14 | 11.450 | 11.700 | 11.450 | 11.500 | 11.500 | 179 |
| 2025-10-13 | 11.450 | 11.500 | 11.300 | 11.450 | 11.450 | 132 |
| 2025-10-10 | 11.350 | 11.500 | 11.200 | 11.450 | 11.450 | 488 |
| 2025-10-09 | 10.900 | 11.400 | 10.900 | 11.350 | 11.350 | 1,195 |
| 2025-10-08 | 11.000 | 11.500 | 10.550 | 11.400 | 11.400 | 489 |
| 2025-10-07 | 10.750 | 10.750 | 10.550 | 10.550 | 10.550 | 90 |
| 2025-10-06 | 10.450 | 10.850 | 10.450 | 10.550 | 10.550 | 388 |
| 2025-10-03 | 11.100 | 11.150 | 10.850 | 11.040 | 11.040 | 779 |
| 2025-10-02 | 11.150 | 11.150 | 11.000 | 11.150 | 11.150 | 656 |
| 2025-10-01 | 11.200 | 11.450 | 11.200 | 11.250 | 11.250 | 94 |
| 2025-09-30 | 11.300 | 11.600 | 11.300 | 11.350 | 11.350 | 168 |
| 2025-09-29 | 11.000 | 11.600 | 10.850 | 11.600 | 11.600 | 427 |
| 2025-09-26 | 11.000 | 11.100 | 10.850 | 11.100 | 11.100 | 852 |
| 2025-09-25 | 10.600 | 11.000 | 10.600 | 11.000 | 11.000 | 5 |
| 2025-09-15 | 9.420 | 9.420 | 9.420 | 9.420 | 9.420 | 12 |
| 2025-09-02 | 9.560 | 9.560 | 9.560 | 9.560 | 9.560 | 2 |
| 2025-08-28 | 9.980 | 9.980 | 9.980 | 9.980 | 9.980 | 7 |
| 2025-08-22 | 10.150 | 10.150 | 10.000 | 10.000 | 10.000 | 12 |
| 2025-08-21 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 1 |
| 2025-08-04 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 5 |
| 2025-07-29 | 9.500 | 9.580 | 9.320 | 9.580 | 9.580 | 5 |
| 2025-07-28 | 9.480 | 9.480 | 9.220 | 9.220 | 9.220 | 3 |
| 2025-07-17 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 4 |
| 2025-07-11 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 14 |
| 2025-07-10 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 1 |
| 2025-07-09 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 7 |
| 2025-05-22 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 1 |
| 2025-05-07 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 46 |
| 2025-04-11 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 24 |
| 2025-04-10 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 120 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-25 | 0.2100 EUR |
| 2019-06-26 | 0.1200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.