CeoTronics AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	9.300	9.300	8.920	9.040	9.040	26,170
2026-10-16	9.360	9.360	9.020	9.110	9.110	9,523
2026-10-15	9.400	9.400	9.120	9.160	9.160	3,462
2026-10-14	9.370	9.370	9.210	9.300	9.300	2,302
2026-10-13	9.120	9.400	9.120	9.330	9.330	5,775
2026-10-12	9.300	9.490	9.120	9.120	9.120	22,485
2026-10-09	9.670	9.670	9.300	9.320	9.320	13,058
2026-10-08	9.680	9.790	9.560	9.740	9.740	2,333
2026-10-07	9.640	9.770	9.540	9.540	9.540	3,759
2026-10-06	9.960	9.960	9.620	9.640	9.640	30,128
2026-10-05	9.800	9.950	9.740	9.830	9.830	6,641
2026-10-02	10.240	10.240	9.800	9.800	9.800	9,120
2026-10-01	9.720	9.840	9.720	9.800	9.800	5,398
2026-09-30	9.550	9.800	9.550	9.780	9.780	10,370
2026-09-29	9.790	9.800	9.400	9.400	9.400	7,269
2026-09-28	9.470	9.960	9.390	9.880	9.880	9,028
2026-09-25	9.570	9.570	9.350	9.430	9.430	3,222
2026-09-24	9.880	9.880	9.470	9.500	9.500	10,861
2026-09-23	9.960	9.960	9.800	9.840	9.840	7,350
2026-09-22	9.840	9.920	9.800	9.920	9.920	1,570
2026-09-21	9.890	9.970	9.850	9.850	9.850	9,763
2026-09-18	9.880	9.920	9.800	9.870	9.870	1,285
2026-09-17	9.830	9.980	9.800	9.980	9.980	5,990
2026-09-16	9.930	9.970	9.800	9.810	9.810	6,387
2026-09-15	9.880	10.040	9.650	9.980	9.980	15,243
2026-09-14	10.400	10.480	9.860	9.860	9.860	21,581
2026-09-11	10.480	10.500	10.400	10.480	10.480	10,752
2026-09-10	10.560	10.620	10.400	10.480	10.480	12,100
2026-09-09	10.600	10.720	10.480	10.480	10.480	22,653
2026-09-08	10.840	10.880	10.600	10.660	10.660	5,797
2026-09-07	10.980	11.300	10.740	10.900	10.900	35,654
2026-09-04	10.620	10.980	10.620	10.960	10.960	6,937
2026-09-03	10.880	10.880	10.480	10.520	10.520	5,014
2026-09-02	11.000	11.140	10.640	10.900	10.900	8,541
2026-09-01	11.300	11.300	10.880	11.000	11.000	12,277
2026-08-31	10.920	11.260	10.920	11.100	11.100	5,849
2026-08-28	10.720	11.000	10.700	10.880	10.880	14,055
2026-08-27	10.660	10.860	10.500	10.540	10.540	12,823
2026-08-26	10.720	10.880	10.660	10.660	10.660	6,898
2026-08-25	10.440	10.800	10.440	10.700	10.700	4,148
2026-08-24	10.700	10.700	10.460	10.600	10.600	26,795
2026-08-21	10.720	10.740	10.520	10.660	10.660	12,498
2026-08-20	10.460	10.720	10.460	10.520	10.520	4,888
2026-08-19	10.600	10.600	10.400	10.480	10.480	6,409
2026-08-18	10.600	10.660	10.380	10.380	10.380	7,807
2026-08-17	10.620	10.780	10.420	10.600	10.600	6,153
2026-08-14	10.900	10.900	10.620	10.620	10.620	3,059
2026-08-13	10.920	11.000	10.660	10.880	10.880	4,074
2026-08-12	10.740	11.000	10.600	10.920	10.920	6,291
2026-08-11	10.720	10.720	10.500	10.640	10.640	6,167
2026-08-10	10.640	10.700	10.500	10.620	10.620	2,186
2026-08-07	10.400	10.640	10.400	10.640	10.640	4,484
2026-08-06	10.440	10.560	10.420	10.420	10.420	2,047
2026-08-05	10.500	10.600	10.400	10.420	10.420	7,891
2026-08-04	10.320	10.500	10.300	10.500	10.500	4,037
2026-08-03	10.440	10.560	10.300	10.360	10.360	9,178
2026-07-31	10.600	10.660	10.360	10.600	10.600	7,167
2026-07-30	10.720	10.720	10.480	10.660	10.660	7,107
2026-07-29	10.920	10.920	10.520	10.600	10.600	4,831
2026-07-28	10.680	10.860	10.480	10.860	10.860	5,086

Page 1 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-10	0.2000 EUR
2024-11-11	0.1500 EUR
2023-11-06	0.1500 EUR
2022-11-07	0.1500 EUR
2021-11-08	0.1200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.