CIE AUTOMOTIVE, S.A. - Price History
Monthly price history for CIE.MC (CIE AUTOMOTIVE, S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €27.90 | €27.90 |
| April 2024 | €24.90 | €24.90 |
| March 2024 | €26.60 | €26.60 |
| February 2024 | €24.62 | €24.62 |
| January 2024 | €24.50 | €24.50 |
| December 2023 | €25.36 | €25.72 |
| November 2023 | €25.46 | €25.82 |
| October 2023 | €23.73 | €24.06 |
| September 2023 | €25.28 | €25.64 |
| August 2023 | €27.69 | €28.08 |
| July 2023 | €28.08 | €28.48 |
| June 2023 | €27.28 | €28 |
| May 2023 | €26.05 | €26.74 |
| April 2023 | €26.62 | €27.32 |
| March 2023 | €25.82 | €26.50 |
| February 2023 | €26.97 | €27.68 |
| January 2023 | €26.54 | €27.24 |
| December 2022 | €23.12 | €24.06 |
| November 2022 | €23.35 | €24.30 |
| October 2022 | €24.73 | €25.74 |
| September 2022 | €20.45 | €21.28 |
| August 2022 | €23.42 | €24.38 |
| July 2022 | €24.58 | €25.58 |
| June 2022 | €22.47 | €23.68 |
| May 2022 | €22.58 | €23.80 |
| April 2022 | €19.93 | €21 |
| March 2022 | €19.60 | €20.66 |
| February 2022 | €22.72 | €23.94 |
| January 2022 | €24.42 | €25.74 |
| December 2021 | €25.68 | €27.36 |
| November 2021 | €22.98 | €24.48 |
| October 2021 | €22.08 | €23.52 |
| September 2021 | €20.45 | €21.78 |
| August 2021 | €22.85 | €24.34 |
| July 2021 | €23.58 | €25.12 |
| June 2021 | €23.25 | €24.96 |
| May 2021 | €23.12 | €24.82 |
| April 2021 | €21.57 | €23.16 |
| March 2021 | €20.79 | €22.32 |
| February 2021 | €21.20 | €22.76 |
| January 2021 | €20.23 | €21.72 |
| December 2020 | €20.36 | €22.06 |
| November 2020 | €18.97 | €20.56 |
| October 2020 | €15.50 | €16.80 |
| September 2020 | €14.88 | €16.13 |
| August 2020 | €13.38 | €14.50 |
| July 2020 | €12.45 | €13.49 |
| June 2020 | €14.13 | €15.62 |
| May 2020 | €14.66 | €16.21 |
| April 2020 | €14.46 | €15.99 |
| March 2020 | €12.72 | €14.06 |
| February 2020 | €16.52 | €18.26 |
| January 2020 | €17.92 | €19.81 |
| December 2019 | €19.07 | €21.08 |
| November 2019 | €19.52 | €21.88 |
| October 2019 | €19.91 | €22.32 |
| September 2019 | €20.52 | €23 |
| August 2019 | €18.80 | €21.08 |
| July 2019 | €20.46 | €22.94 |
| June 2019 | €22.48 | €25.46 |
| May 2019 | €19.13 | €21.66 |
| April 2019 | €21.96 | €24.86 |
| March 2019 | €21.18 | €23.98 |
| February 2019 | €22.08 | €25 |
| January 2019 | €21.64 | €24.50 |
| December 2018 | €18.71 | €21.44 |
| November 2018 | €19.38 | €22.20 |
| October 2018 | €20.42 | €23.40 |
| September 2018 | €23.53 | €26.96 |
| August 2018 | €23.08 | €26.44 |
| July 2018 | €22.96 | €26.30 |
| June 2018 | €22.06 | €25.28 |
| May 2018 | €25.12 | €29.02 |
| April 2018 | €23.96 | €27.68 |
| March 2018 | €22.38 | €25.87 |
| February 2018 | €21.38 | €24.71 |
| January 2018 | €21.33 | €24.65 |
| December 2017 | €18.51 | €21.59 |
| November 2017 | €18.86 | €22 |
| October 2017 | €19.51 | €22.76 |
| September 2017 | €17.27 | €20.15 |
| August 2017 | €16.10 | €18.78 |
| July 2017 | €16 | €18.67 |
| June 2017 | €15.24 | €17.92 |
| May 2017 | €16.07 | €18.91 |
| April 2017 | €14.97 | €17.61 |
| March 2017 | €14.01 | €16.48 |
| February 2017 | €13.75 | €16.18 |
| January 2017 | €13.04 | €15.35 |
| December 2016 | €13.91 | €16.51 |
| November 2016 | €13.20 | €15.67 |
| October 2016 | €14.12 | €16.76 |
| September 2016 | €13.17 | €15.63 |
| August 2016 | €12.79 | €15.18 |
| July 2016 | €13.05 | €15.49 |
| June 2016 | €11.28 | €13.39 |
| May 2016 | €12.43 | €14.90 |
| April 2016 | €11.74 | €14.06 |
| March 2016 | €11.80 | €14.14 |
| February 2016 | €10.32 | €12.36 |
| January 2016 | €9.98 | €11.96 |
| December 2015 | €11.41 | €13.78 |
| November 2015 | €11.33 | €13.69 |
| October 2015 | €10.77 | €13.01 |
| September 2015 | €9.18 | €11.10 |
| August 2015 | €10.19 | €12.31 |
| July 2015 | €10.64 | €12.85 |
| June 2015 | €10.67 | €12.96 |
| May 2015 | €10.59 | €12.87 |
| April 2015 | €9.95 | €12.09 |
| March 2015 | €10.17 | €12.35 |
| February 2015 | €9.46 | €11.50 |
| January 2015 | €9.36 | €11.37 |
| December 2014 | €8.21 | €10.05 |
| November 2014 | €8.61 | €10.53 |
| October 2014 | €7.88 | €9.64 |
| September 2014 | €8.03 | €9.82 |
| August 2014 | €7.78 | €9.52 |
| July 2014 | €7.66 | €9.36 |
| June 2014 | €7.60 | €9.36 |
| May 2014 | €6.90 | €8.50 |
| April 2014 | €6.63 | €8.16 |
| March 2014 | €6.23 | €7.68 |
| February 2014 | €5.65 | €6.96 |
| January 2014 | €5.54 | €6.83 |
| December 2013 | €5.74 | €7.14 |
| November 2013 | €5.42 | €6.73 |
| October 2013 | €5.74 | €7.14 |
| September 2013 | €5.28 | €6.56 |
| August 2013 | €4.84 | €6.02 |
| July 2013 | €4.36 | €5.42 |
| June 2013 | €4.25 | €5.35 |
| May 2013 | €4.01 | €5.04 |
| April 2013 | €3.78 | €4.76 |
| March 2013 | €3.62 | €4.55 |
| February 2013 | €3.62 | €4.56 |
| January 2013 | €3.65 | €4.59 |
| December 2012 | €3.64 | €4.64 |
| November 2012 | €3.67 | €4.68 |
| October 2012 | €3.74 | €4.77 |
| September 2012 | €3.79 | €4.83 |
| August 2012 | €3.78 | €4.82 |
| July 2012 | €3.81 | €4.86 |
| June 2012 | €3.78 | €4.82 |
| May 2012 | €3.84 | €4.89 |
| April 2012 | €3.87 | €5 |
| March 2012 | €3.88 | €5.01 |
| February 2012 | €3.81 | €4.92 |
| January 2012 | €3.87 | €5 |
| December 2011 | €3.82 | €5 |
| November 2011 | €3.94 | €5.16 |
| October 2011 | €4.08 | €5.33 |
| September 2011 | €3.86 | €5.06 |
| August 2011 | €3.95 | €5.17 |
| July 2011 | €4.12 | €5.40 |
| June 2011 | €4.17 | €5.46 |
| May 2011 | €4.29 | €5.61 |
| April 2011 | €4.07 | €5.32 |
| March 2011 | €3.79 | €4.96 |
| February 2011 | €3.41 | €4.46 |
| January 2011 | €3.72 | €4.87 |
| December 2010 | €3.26 | €4.27 |
| November 2010 | €2.67 | €3.50 |
| October 2010 | €2.65 | €3.47 |
| September 2010 | €2.44 | €3.19 |
| August 2010 | €2.30 | €3.02 |
| July 2010 | €2.33 | €3.06 |
| June 2010 | €2.28 | €2.98 |
| May 2010 | €2.22 | €2.90 |
| April 2010 | €2.47 | €3.24 |
| March 2010 | €2.45 | €3.21 |
| February 2010 | €2.11 | €2.76 |
| January 2010 | €2.24 | €2.93 |
| December 2009 | €2.29 | €2.99 |
| November 2009 | €2.53 | €3.31 |
| October 2009 | €2.62 | €3.43 |
| September 2009 | €2.77 | €3.62 |
| August 2009 | €2.52 | €3.30 |
| July 2009 | €2.29 | €3 |
| June 2009 | €2.13 | €2.78 |
| May 2009 | €2.43 | €3.18 |
| April 2009 | €2.20 | €2.88 |
| March 2009 | €1.49 | €1.95 |
| February 2009 | €2.03 | €2.66 |
| January 2009 | €2.25 | €2.94 |
| December 2008 | €2.39 | €3.12 |
| November 2008 | €2.45 | €3.21 |
| October 2008 | €2.34 | €3.07 |
| September 2008 | €2.85 | €3.73 |
| August 2008 | €4.02 | €5.26 |
| July 2008 | €4.10 | €5.37 |
| June 2008 | €4.44 | €5.81 |
| May 2008 | €3.89 | €5.09 |
| April 2008 | €4.12 | €5.43 |
| March 2008 | €4.18 | €5.51 |
| February 2008 | €4.10 | €5.40 |
| January 2008 | €3.45 | €4.55 |
| December 2007 | €4.90 | €6.47 |
| November 2007 | €5.40 | €7.18 |
| October 2007 | €5.57 | €7.40 |
| September 2007 | €5.64 | €7.50 |
| August 2007 | €5.81 | €7.72 |
| July 2007 | €5.66 | €7.53 |
| June 2007 | €5.95 | €7.90 |
| May 2007 | €6.10 | €8.10 |
| April 2007 | €5.90 | €7.88 |
| March 2007 | €5.67 | €7.57 |
| February 2007 | €5.44 | €7.27 |
| January 2007 | €5.83 | €7.79 |
| December 2006 | €4.84 | €6.47 |
| November 2006 | €4.65 | €6.25 |
| October 2006 | €4.51 | €6.06 |
| September 2006 | €4.54 | €6.10 |
| August 2006 | €3.52 | €4.73 |
| July 2006 | €3.39 | €4.56 |
| June 2006 | €3.34 | €4.49 |
| May 2006 | €3.78 | €5.08 |
| April 2006 | €4.02 | €27.20 |
| March 2006 | €3.30 | €22.38 |
| February 2006 | €3.53 | €23.90 |
| January 2006 | €2.96 | €20.08 |
| December 2005 | €2.19 | €14.81 |
| November 2005 | €2.22 | €15.15 |
| October 2005 | €2.26 | €15.43 |
| September 2005 | €1.79 | €12.24 |
| August 2005 | €1.77 | €12.10 |
| July 2005 | €1.76 | €12.03 |
| June 2005 | €1.74 | €11.92 |
| May 2005 | €1.60 | €11.06 |
| April 2005 | €1.60 | €11.08 |
| March 2005 | €1.65 | €11.42 |
| February 2005 | €1.67 | €11.55 |
| January 2005 | €1.52 | €10.52 |
| December 2004 | €1.48 | €10.25 |
| November 2004 | €1.43 | €9.95 |
| October 2004 | €1.43 | €9.95 |
| September 2004 | €1.46 | €10.15 |
| August 2004 | €1.46 | €10.17 |
| July 2004 | €1.48 | €10.26 |
| June 2004 | €1.49 | €10.34 |
| May 2004 | €1.42 | €9.92 |
| April 2004 | €1.39 | €9.72 |
| March 2004 | €1.43 | €10.02 |
| February 2004 | €1.38 | €9.68 |
| January 2004 | €1.21 | €8.50 |
| December 2003 | €1.25 | €8.79 |
| November 2003 | €1.11 | €7.88 |
| October 2003 | €1.01 | €7.14 |
| September 2003 | €0.99 | €7.03 |
| August 2003 | €0.88 | €6.23 |
| July 2003 | €0.86 | €6.11 |
| June 2003 | €0.82 | €5.80 |
| May 2003 | €0.70 | €4.96 |
| April 2003 | €0.72 | €5.08 |
| March 2003 | €0.69 | €4.90 |
| February 2003 | €0.69 | €4.89 |
| January 2003 | €0.72 | €5.09 |
| December 2002 | €0.78 | €5.48 |
| November 2002 | €0.78 | €5.48 |
| October 2002 | €0.78 | €5.52 |
| September 2002 | €0.72 | €5.08 |
| August 2002 | €0.83 | €5.89 |
| July 2002 | €0.88 | €6.24 |
| June 2002 | €0.90 | €6.64 |
| May 2002 | €0.99 | €7.35 |
| April 2002 | €0.95 | €7.05 |
| March 2002 | €0.87 | €6.48 |
| February 2002 | €1.01 | €7.49 |
| January 2002 | €0.83 | €6.14 |
| December 2001 | €0.73 | €5.45 |
| November 2001 | €0.76 | €5.63 |
| October 2001 | €0.75 | €5.57 |
| September 2001 | €0.72 | €5.35 |
| August 2001 | €0.82 | €6.06 |
| July 2001 | €0.78 | €5.81 |
| June 2001 | €0.77 | €6.06 |
| May 2001 | €0.78 | €6.14 |
| April 2001 | €0.72 | €5.62 |
| March 2001 | €0.75 | €5.89 |
| February 2001 | €0.84 | €6.59 |
| January 2001 | €0.76 | €5.98 |
| December 2000 | €0.76 | €5.98 |
| November 2000 | €0.83 | €6.47 |
| October 2000 | €0.83 | €6.47 |
| September 2000 | €0.88 | €6.91 |
| August 2000 | €0.93 | €7.31 |
| July 2000 | €0.93 | €7.31 |
| June 2000 | €0.91 | €7.31 |
| May 2000 | €0.91 | €7.31 |
| April 2000 | €0.93 | €7.49 |
| March 2000 | €0.94 | €7.58 |
| February 2000 | €0.94 | €7.58 |
| January 2000 | €0.94 | €7.59 |
| December 1999 | €0.98 | €8.02 |
| November 1999 | €1.06 | €8.65 |
| October 1999 | €0.94 | €7.67 |
| September 1999 | €0.96 | €7.84 |
| August 1999 | €0.95 | €7.80 |
| July 1999 | €0.98 | €8.03 |
| June 1999 | €0.99 | €8.24 |
| May 1999 | €0.99 | €8.30 |
| April 1999 | €0.99 | €8.30 |
| March 1999 | €0.91 | €7.58 |
| February 1999 | €0.95 | €7.92 |
| January 1999 | €1 | €8.38 |
| December 1998 | €1 | €8.31 |
| November 1998 | €0.96 | €8.04 |
| October 1998 | €0.92 | €7.77 |
| September 1998 | €0.88 | €7.48 |
| August 1998 | €1.11 | €9.38 |
| July 1998 | €1.36 | €11.52 |
| June 1998 | €1.62 | €41.28 |
| May 1998 | €1.47 | €37.52 |
| April 1998 | €1.41 | €35.97 |
| March 1998 | €1.30 | €33.24 |
| February 1998 | €1.27 | €32.43 |
| January 1998 | €1.01 | €25.73 |
| December 1997 | €0.98 | €25.12 |
| November 1997 | €1.01 | €25.80 |
| October 1997 | €1.04 | €26.67 |
| September 1997 | €0.98 | €25.42 |
| August 1997 | €1.01 | €26.27 |
CIE.MC
Price: €27.90
52 week price:
Dividend Yield: 3.32%
5-year range yield:
Forward Dividend Yield: 2.61%
Payout Ratio: 28.04%
Payout Ratio Range:
Dividend Per Share: 0.73 EUR
Earnings Per Share: 2.60 EUR
P/E Ratio: 9.78
Exchange: MCE
Sector: Consumer Cyclical
Industry: Auto Parts
Market Capitalization: 3.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 13
DGR3: 5.26%
DGR5: 13.21%
DGR10: 18.65%