ALPES (COMPAGNIE) - Price History
Monthly price history for CDA.PA (ALPES (COMPAGNIE))
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €15.98 | €15.98 |
| April 2024 | €13.62 | €13.62 |
| March 2024 | €13.50 | €13.50 |
| February 2024 | €12.45 | €13.22 |
| January 2024 | €14.22 | €15.10 |
| December 2023 | €13.30 | €14.12 |
| November 2023 | €13.28 | €14.10 |
| October 2023 | €12.49 | €13.26 |
| September 2023 | €12.25 | €13 |
| August 2023 | €12.26 | €13.02 |
| July 2023 | €12.60 | €13.38 |
| June 2023 | €13.04 | €13.84 |
| May 2023 | €13.51 | €14.34 |
| April 2023 | €13.55 | €14.38 |
| March 2023 | €12.06 | €12.80 |
| February 2023 | €12.52 | €14.14 |
| January 2023 | €12.86 | €14.52 |
| December 2022 | €12.74 | €14.38 |
| November 2022 | €12.40 | €14 |
| October 2022 | €11.05 | €12.48 |
| September 2022 | €10.93 | €12.34 |
| August 2022 | €13.99 | €15.80 |
| July 2022 | €15.18 | €17.14 |
| June 2022 | €12.65 | €14.28 |
| May 2022 | €13.96 | €15.76 |
| April 2022 | €13.07 | €14.76 |
| March 2022 | €11.88 | €13.42 |
| February 2022 | €12.47 | €14.08 |
| January 2022 | €13.07 | €14.76 |
| December 2021 | €12.22 | €13.80 |
| November 2021 | €10.75 | €12.14 |
| October 2021 | €13.55 | €15.30 |
| September 2021 | €13.16 | €14.86 |
| August 2021 | €12.03 | €13.58 |
| July 2021 | €10.89 | €12.30 |
| June 2021 | €11.99 | €13.54 |
| May 2021 | €14.48 | €23.05 |
| April 2021 | €14.98 | €23.85 |
| March 2021 | €13.76 | €21.90 |
| February 2021 | €13.32 | €21.20 |
| January 2021 | €10.94 | €17.42 |
| December 2020 | €11.97 | €19.06 |
| November 2020 | €12.19 | €19.40 |
| October 2020 | €8.48 | €13.50 |
| September 2020 | €10.62 | €16.90 |
| August 2020 | €9.75 | €15.52 |
| July 2020 | €9.40 | €14.96 |
| June 2020 | €11.11 | €17.68 |
| May 2020 | €12.22 | €19.46 |
| April 2020 | €10.76 | €17.12 |
| March 2020 | €9.88 | €15.72 |
| February 2020 | €13.97 | €23 |
| January 2020 | €18.28 | €30.10 |
| December 2019 | €18.13 | €29.85 |
| November 2019 | €17.82 | €29.35 |
| October 2019 | €16.31 | €26.85 |
| September 2019 | €15.55 | €25.60 |
| August 2019 | €14.97 | €24.65 |
| July 2019 | €15.12 | €24.90 |
| June 2019 | €14.79 | €24.35 |
| May 2019 | €15.82 | €26.05 |
| April 2019 | €16.34 | €26.90 |
| March 2019 | €14.61 | €24.05 |
| February 2019 | €14.96 | €25.30 |
| January 2019 | €14.37 | €24.30 |
| December 2018 | €14.60 | €24.70 |
| November 2018 | €15.22 | €25.75 |
| October 2018 | €15.96 | €27 |
| September 2018 | €17.68 | €29.90 |
| August 2018 | €17.71 | €29.95 |
| July 2018 | €17.50 | €29.60 |
| June 2018 | €17.38 | €29.40 |
| May 2018 | €18.24 | €30.85 |
| April 2018 | €17.38 | €29.40 |
| March 2018 | €17.47 | €29.55 |
| February 2018 | €18.42 | €31.65 |
| January 2018 | €20.26 | €34.80 |
| December 2017 | €19.02 | €32.68 |
| November 2017 | €15.87 | €27.26 |
| October 2017 | €15.85 | €27.23 |
| September 2017 | €15.69 | €26.95 |
| August 2017 | €14.26 | €24.50 |
| July 2017 | €16.06 | €27.59 |
| June 2017 | €17.07 | €29.32 |
| May 2017 | €14.99 | €25.75 |
| April 2017 | €13.62 | €23.40 |
| March 2017 | €11.31 | €19.43 |
| February 2017 | €10.89 | €19.10 |
| January 2017 | €11.04 | €19.36 |
| December 2016 | €10.78 | €18.90 |
| November 2016 | €10.10 | €17.71 |
| October 2016 | €9.61 | €16.86 |
| September 2016 | €9.69 | €17 |
| August 2016 | €9.75 | €17.10 |
| July 2016 | €10.12 | €17.75 |
| June 2016 | €10.59 | €18.57 |
| May 2016 | €8.85 | €15.52 |
| April 2016 | €8.67 | €15.20 |
| March 2016 | €8.44 | €14.80 |
| February 2016 | €8.24 | €14.85 |
| January 2016 | €7.80 | €14.06 |
| December 2015 | €8.59 | €15.48 |
| November 2015 | €9.57 | €17.25 |
| October 2015 | €9.39 | €16.92 |
| September 2015 | €9.78 | €17.63 |
| August 2015 | €9.85 | €17.75 |
| July 2015 | €10.13 | €18.25 |
| June 2015 | €9.32 | €16.80 |
| May 2015 | €9.55 | €17.20 |
| April 2015 | €9.46 | €17.04 |
| March 2015 | €9.42 | €16.97 |
| February 2015 | €8.81 | €16.23 |
| January 2015 | €8.60 | €15.83 |
| December 2014 | €8.25 | €15.20 |
| November 2014 | €8.13 | €14.98 |
| October 2014 | €8.42 | €15.50 |
| September 2014 | €8.58 | €15.80 |
| August 2014 | €8.64 | €15.92 |
| July 2014 | €8.63 | €15.90 |
| June 2014 | €8.80 | €16.20 |
| May 2014 | €9.07 | €16.70 |
| April 2014 | €8.80 | €16.20 |
| March 2014 | €8.80 | €16.20 |
| February 2014 | €8.46 | €15.59 |
| January 2014 | €8.55 | €15.75 |
| December 2013 | €8.69 | €16 |
| November 2013 | €8.39 | €15.45 |
| October 2013 | €8.14 | €15 |
| September 2013 | €8.52 | €15.69 |
| August 2013 | €8.55 | €15.75 |
| July 2013 | €8.80 | €16.20 |
| June 2013 | €8.47 | €15.60 |
| May 2013 | €8.37 | €15.41 |
| April 2013 | €8.25 | €15.20 |
| March 2013 | €8.31 | €15.30 |
| February 2013 | €8.58 | €16.49 |
| January 2013 | €8.85 | €17 |
| December 2012 | €7.50 | €14.40 |
| November 2012 | €6.90 | €13.26 |
| October 2012 | €7.18 | €13.79 |
| September 2012 | €7.57 | €14.54 |
| August 2012 | €6.66 | €12.80 |
| July 2012 | €6.53 | €12.54 |
| June 2012 | €6.64 | €12.75 |
| May 2012 | €7.08 | €13.60 |
| April 2012 | €7.97 | €15.31 |
| March 2012 | €8.65 | €16.62 |
| February 2012 | €8.43 | €17 |
| January 2012 | €8.07 | €16.29 |
| December 2011 | €7.11 | €14.35 |
| November 2011 | €7.75 | €15.64 |
| October 2011 | €9.03 | €18.22 |
| September 2011 | €9.28 | €18.72 |
| August 2011 | €9.55 | €19.26 |
| July 2011 | €10.84 | €21.86 |
| June 2011 | €11.40 | €23 |
| May 2011 | €11.55 | €23.31 |
| April 2011 | €11.38 | €22.97 |
| March 2011 | €11.21 | €22.61 |
| February 2011 | €10.88 | €22.92 |
| January 2011 | €11.44 | €24.09 |
| December 2010 | €11.15 | €23.49 |
| November 2010 | €11.34 | €23.90 |
| October 2010 | €10.45 | €22.02 |
| September 2010 | €9.89 | €20.84 |
| August 2010 | €9.33 | €19.65 |
| July 2010 | €9.59 | €20.20 |
| June 2010 | €9.71 | €20.46 |
| May 2010 | €10.89 | €24.50 |
| April 2010 | €10.89 | €24.51 |
| March 2010 | €11.29 | €25.40 |
| February 2010 | €10.57 | €24.70 |
| January 2010 | €11.17 | €26.10 |
| December 2009 | €11.30 | €26.40 |
| November 2009 | €10.91 | €25.50 |
| October 2009 | €10.70 | €25 |
| September 2009 | €9.76 | €22.80 |
| August 2009 | €10.66 | €24.92 |
| July 2009 | €10.48 | €24.50 |
| June 2009 | €8.86 | €20.70 |
| May 2009 | €8.99 | €21 |
| April 2009 | €9.23 | €21.57 |
| March 2009 | €9.15 | €21.38 |
| February 2009 | €9.90 | €24.20 |
| January 2009 | €10.31 | €25.20 |
| December 2008 | €9.90 | €24.20 |
| November 2008 | €9.53 | €23.30 |
| October 2008 | €10.28 | €25.15 |
| September 2008 | €11.25 | €27.50 |
| August 2008 | €12.39 | €30.30 |
| July 2008 | €12.30 | €30.08 |
| June 2008 | €13.43 | €32.85 |
| May 2008 | €10.78 | €30 |
| April 2008 | €11.25 | €31.30 |
| March 2008 | €10.60 | €29.50 |
| February 2008 | €11.68 | €32.50 |
| January 2008 | €10.95 | €30.89 |
| December 2007 | €13.29 | €37.50 |
| November 2007 | €12.14 | €34.63 |
| October 2007 | €12.61 | €35.98 |
| September 2007 | €12.62 | €36 |
| August 2007 | €12.70 | €36.25 |
| July 2007 | €12.96 | €36.98 |
| June 2007 | €12.66 | €36.14 |
| May 2007 | €12.26 | €38 |
| April 2007 | €12.10 | €75 |
| March 2007 | €11.62 | €72 |
| February 2007 | €11.23 | €70.50 |
| January 2007 | €11.41 | €71.60 |
| December 2006 | €11.07 | €69.50 |
| November 2006 | €10.11 | €64.50 |
| October 2006 | €10.28 | €65.55 |
| September 2006 | €10.63 | €67.80 |
| August 2006 | €10.69 | €68.20 |
| July 2006 | €10.76 | €68.60 |
| June 2006 | €10.67 | €69.80 |
| May 2006 | €10.49 | €70 |
| April 2006 | €10.23 | €68.25 |
| March 2006 | €10.33 | €68.90 |
| February 2006 | €9.53 | €63.60 |
| January 2006 | €8.91 | €61 |
| December 2005 | €8.68 | €59.40 |
| November 2005 | €7.79 | €53.35 |
| October 2005 | €8.03 | €55 |
| September 2005 | €8.46 | €57.90 |
| August 2005 | €8.47 | €58 |
| July 2005 | €8.44 | €57.80 |
| June 2005 | €8.22 | €56.25 |
| May 2005 | €8.36 | €58.50 |
| April 2005 | €8.75 | €61.25 |
| March 2005 | €9 | €63.05 |
| February 2005 | €8.95 | €62.65 |
| January 2005 | €9.07 | €64.40 |
| December 2004 | €8.94 | €63.50 |
| November 2004 | €9.11 | €65.50 |
| October 2004 | €8.47 | €60.90 |
| September 2004 | €7.96 | €57.25 |
| August 2004 | €8.12 | €58.40 |
| July 2004 | €8.75 | €62.95 |
| June 2004 | €8.61 | €61.95 |
| May 2004 | €8.92 | €65.40 |
| April 2004 | €8.86 | €65 |
| March 2004 | €8.73 | €64 |
| February 2004 | €9.23 | €68.60 |
| January 2004 | €8.87 | €65.90 |
| December 2003 | €8.26 | €61.40 |
| November 2003 | €8.47 | €62.95 |
| October 2003 | €7.64 | €56.75 |
| September 2003 | €7.57 | €57.05 |
| August 2003 | €7.05 | €53.15 |
| July 2003 | €7.34 | €55.35 |
| June 2003 | €6.63 | €50 |
| May 2003 | €6.18 | €47.75 |
| April 2003 | €6.04 | €46.70 |
| March 2003 | €6.08 | €47 |
| February 2003 | €6.47 | €50 |
| January 2003 | €6.61 | €51.10 |
| December 2002 | €6.07 | €46.95 |
| November 2002 | €6.06 | €48.39 |
| October 2002 | €6.20 | €49.50 |
| September 2002 | €6.27 | €50.10 |
| August 2002 | €6.76 | €54 |
| July 2002 | €7.07 | €56.50 |
| June 2002 | €7.28 | €58.20 |
| May 2002 | €7.23 | €59 |
| April 2002 | €6.78 | €55.35 |
| March 2002 | €6.98 | €57 |
| February 2002 | €6.66 | €54.35 |
| January 2002 | €6.27 | €51.15 |
| December 2001 | €6.86 | €56 |
| November 2001 | €6.58 | €55.15 |
| October 2001 | €5.96 | €50 |
| September 2001 | €5.36 | €45 |
| August 2001 | €5.54 | €46.50 |
| July 2001 | €5.34 | €44.80 |
| June 2001 | €5.48 | €46 |
| May 2001 | €5.54 | €46.44 |
| April 2001 | €5.47 | €45.88 |
| March 2001 | €5.47 | €45.90 |
| February 2001 | €5.32 | €44.60 |
| January 2001 | €5.51 | €46.25 |
| December 2000 | €4.98 | €41.81 |
| November 2000 | €5.15 | €44.50 |
| October 2000 | €4.58 | €39.55 |
| September 2000 | €5.30 | €45.80 |
| August 2000 | €4.57 | €39.50 |
| July 2000 | €4.23 | €36.50 |
| June 2000 | €4 | €34.50 |
| May 2000 | €3.94 | €34 |
| April 2000 | €4.46 | €38.50 |
| March 2000 | €4.52 | €39 |
| February 2000 | €4.34 | €37.50 |
| January 2000 | €4 | €34.50 |
| December 1999 | €3.94 | €34 |
| November 1999 | €3.84 | €34.12 |
| October 1999 | €3.43 | €30.49 |
| September 1999 | €3.62 | €32.20 |
| August 1999 | €3.37 | €30 |
| July 1999 | €3.44 | €30.62 |
| June 1999 | €3.54 | €31.50 |
| May 1999 | €3.26 | €29 |
| April 1999 | €3.26 | €29.02 |
| March 1999 | €3.24 | €28.80 |
| February 1999 | €3.04 | €27 |
| January 1999 | €3.26 | €29 |
| December 1998 | €3.41 | €30.32 |
| November 1998 | €3.12 | €28.66 |
| October 1998 | €2.86 | €26.22 |
| September 1998 | €2.99 | €27.44 |
| August 1998 | €2.91 | €26.71 |
| July 1998 | €3.16 | €28.96 |
| June 1998 | €2.96 | €27.18 |
| May 1998 | €3.06 | €28.05 |
| April 1998 | €2.82 | €25.92 |
| March 1998 | €2.92 | €26.83 |
| February 1998 | €2.68 | €24.56 |
| January 1998 | €2.66 | €24.39 |
| December 1997 | €2.46 | €22.56 |
| November 1997 | €2.16 | €21.50 |
| October 1997 | €2.04 | €20.32 |
| September 1997 | €2.30 | €22.87 |
| August 1997 | €2.27 | €22.56 |
| July 1997 | €2.30 | €22.88 |
| June 1997 | €2.30 | €22.87 |
| May 1997 | €2.45 | €24.38 |
| April 1997 | €2.41 | €23.94 |
| March 1997 | €2.54 | €25.31 |
| February 1997 | €2.76 | €27.44 |
| January 1997 | €2.64 | €26.22 |
| December 1996 | €2.45 | €24.39 |
| November 1996 | €2.19 | €22.52 |
| October 1996 | €2.04 | €20.96 |
| September 1996 | €2.07 | €21.33 |
| August 1996 | €2.04 | €20.96 |
| July 1996 | €2.03 | €20.87 |
| June 1996 | €2.13 | €21.95 |
| May 1996 | €2.13 | €21.95 |
| April 1996 | €2.12 | €21.80 |
| March 1996 | €2.15 | €22.09 |
| February 1996 | €2.04 | €21.04 |
| January 1996 | €2.12 | €21.78 |
| December 1995 | €1.91 | €19.67 |
| November 1995 | €2.10 | €22.41 |
| October 1995 | €2.13 | €22.79 |
| September 1995 | €2.14 | €22.85 |
| August 1995 | €2.04 | €21.80 |
| July 1995 | €2.07 | €22.10 |
| June 1995 | €2.08 | €22.26 |
| May 1995 | €2.11 | €22.56 |
| April 1995 | €1.91 | €20.43 |
| March 1995 | €1.88 | €20.09 |
| February 1995 | €2.13 | €22.72 |
| January 1995 | €2.23 | €23.77 |
| December 1994 | €2.45 | €26.14 |
| November 1994 | €2.49 | €26.60 |
CDA.PA
Price: €15.98
52 week price:
Dividend Yield: 0.07%
5-year range yield:
Forward Dividend Yield: 6.17%
Payout Ratio: 51.12%
Payout Ratio Range:
Dividend Per Share: 0.91 EUR
Earnings Per Share: 1.78 EUR
P/E Ratio: 7.88
Exchange: PAR
Sector: Consumer Cyclical
Industry: Leisure
Market Capitalization: 709.9 million
Average Dividend Frequency: 2
Years Paying Dividends: 2