CeoTronics AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-26 | 5.200 | 5.250 | 5.150 | 5.250 | 5.035 | 1,303 |
| 2024-08-21 | 5.300 | 5.300 | 5.050 | 5.050 | 4.843 | 6,843 |
| 2024-08-20 | 5.200 | 5.250 | 5.200 | 5.250 | 5.035 | 2,059 |
| 2024-08-19 | 5.100 | 5.250 | 5.100 | 5.200 | 4.987 | 12,577 |
| 2024-08-16 | 5.000 | 5.000 | 5.000 | 5.000 | 4.795 | 409 |
| 2024-08-15 | 4.920 | 5.050 | 4.920 | 5.050 | 4.843 | 50 |
| 2024-08-14 | 5.000 | 5.050 | 5.000 | 5.050 | 4.843 | 40 |
| 2024-08-13 | 5.000 | 5.150 | 5.000 | 5.150 | 4.939 | 380 |
| 2024-08-12 | 5.150 | 5.150 | 5.100 | 5.100 | 4.891 | 200 |
| 2024-08-09 | 5.200 | 5.200 | 5.150 | 5.150 | 4.939 | 12 |
| 2024-08-07 | 5.200 | 5.200 | 5.150 | 5.150 | 4.939 | 100 |
| 2024-08-06 | 5.200 | 5.200 | 5.050 | 5.100 | 4.891 | 1,200 |
| 2024-08-05 | 5.100 | 5.100 | 5.000 | 5.050 | 4.843 | 8,863 |
| 2024-08-02 | 5.150 | 5.150 | 5.050 | 5.100 | 4.891 | 9,022 |
| 2024-08-01 | 5.250 | 5.250 | 5.250 | 5.250 | 5.035 | 1,960 |
| 2024-07-31 | 5.150 | 5.150 | 4.900 | 5.100 | 4.891 | 10,317 |
| 2024-07-30 | 5.150 | 5.150 | 5.000 | 5.150 | 4.939 | 2,011 |
| 2024-07-29 | 5.050 | 5.100 | 5.050 | 5.100 | 4.891 | 335 |
| 2024-07-26 | 5.050 | 5.100 | 5.050 | 5.100 | 4.891 | 930 |
| 2024-07-25 | 5.200 | 5.200 | 5.050 | 5.150 | 4.939 | 4,107 |
| 2024-07-24 | 5.400 | 5.450 | 5.350 | 5.350 | 5.131 | 826 |
| 2024-07-23 | 5.550 | 5.550 | 5.350 | 5.500 | 5.274 | 5,692 |
| 2024-07-22 | 5.400 | 5.400 | 5.250 | 5.350 | 5.131 | 3,561 |
| 2024-07-19 | 5.650 | 5.650 | 5.500 | 5.500 | 5.274 | 2,264 |
| 2024-07-18 | 5.450 | 5.750 | 5.450 | 5.650 | 5.418 | 7,804 |
| 2024-07-17 | 5.700 | 5.700 | 5.450 | 5.550 | 5.322 | 3,168 |
| 2024-07-16 | 5.900 | 5.900 | 5.600 | 5.700 | 5.466 | 14,855 |
| 2024-07-15 | 5.400 | 5.700 | 5.200 | 5.700 | 5.466 | 32,780 |
| 2024-07-12 | 5.200 | 5.300 | 5.200 | 5.300 | 5.083 | 717 |
| 2024-07-11 | 5.200 | 5.250 | 5.150 | 5.250 | 5.035 | 6,892 |
| 2024-07-10 | 5.300 | 5.400 | 5.250 | 5.350 | 5.131 | 21,732 |
| 2024-07-09 | 5.300 | 5.400 | 5.250 | 5.400 | 5.179 | 4,186 |
| 2024-07-08 | 5.500 | 5.500 | 5.100 | 5.450 | 5.226 | 20,376 |
| 2024-07-05 | 5.550 | 5.550 | 5.350 | 5.550 | 5.322 | 6,984 |
| 2024-07-04 | 5.650 | 5.700 | 5.600 | 5.650 | 5.418 | 1,820 |
| 2024-07-03 | 5.750 | 5.950 | 5.750 | 5.750 | 5.514 | 1,460 |
| 2024-07-02 | 5.800 | 5.900 | 5.800 | 5.900 | 5.658 | 1,500 |
| 2024-07-01 | 6.300 | 6.300 | 5.700 | 6.000 | 5.754 | 8,667 |
| 2024-06-28 | 6.050 | 6.200 | 5.950 | 6.200 | 5.946 | 5,167 |
| 2024-06-27 | 6.000 | 6.000 | 5.900 | 5.950 | 5.706 | 3,189 |
| 2024-06-26 | 6.300 | 6.300 | 6.000 | 6.150 | 5.898 | 11,536 |
| 2024-06-25 | 6.250 | 6.250 | 6.150 | 6.150 | 5.898 | 383 |
| 2024-06-24 | 6.250 | 6.250 | 6.250 | 6.250 | 5.994 | 788 |
| 2024-06-21 | 6.050 | 6.300 | 6.050 | 6.150 | 5.898 | 6,103 |
| 2024-06-20 | 6.250 | 6.250 | 6.150 | 6.200 | 5.946 | 3,616 |
| 2024-06-19 | 6.050 | 6.150 | 5.950 | 6.150 | 5.898 | 1,467 |
| 2024-06-18 | 6.050 | 6.050 | 6.050 | 6.050 | 5.802 | 5,244 |
| 2024-06-17 | 6.150 | 6.250 | 6.100 | 6.250 | 5.994 | 1,181 |
| 2024-06-14 | 6.450 | 6.450 | 6.150 | 6.350 | 6.090 | 9,073 |
| 2024-06-13 | 6.500 | 6.500 | 6.450 | 6.500 | 6.233 | 1,100 |
| 2024-06-12 | 6.500 | 6.600 | 6.400 | 6.550 | 6.281 | 4,952 |
| 2024-06-11 | 6.800 | 6.800 | 6.600 | 6.600 | 6.329 | 2,412 |
| 2024-06-10 | 6.400 | 6.700 | 6.400 | 6.700 | 6.425 | 11,708 |
| 2024-06-07 | 6.550 | 6.600 | 6.400 | 6.550 | 6.281 | 2,850 |
| 2024-06-06 | 6.450 | 6.700 | 6.400 | 6.650 | 6.377 | 4,005 |
| 2024-06-05 | 6.600 | 6.600 | 6.350 | 6.500 | 6.233 | 5,728 |
| 2024-06-04 | 6.600 | 6.650 | 6.600 | 6.600 | 6.329 | 2,712 |
| 2024-06-03 | 6.450 | 6.700 | 5.950 | 6.550 | 6.281 | 22,006 |
| 2024-05-31 | 6.200 | 6.500 | 6.200 | 6.200 | 5.946 | 3,491 |
| 2024-05-30 | 6.000 | 6.100 | 5.850 | 6.100 | 5.850 | 7,283 |
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.