CeoTronics AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 6.000 | 6.100 | 5.850 | 6.100 | 5.850 | 7,283 |
| 2024-05-29 | 6.150 | 6.150 | 6.100 | 6.100 | 5.850 | 397 |
| 2024-05-28 | 6.100 | 6.100 | 6.050 | 6.050 | 5.802 | 8,808 |
| 2024-05-27 | 6.100 | 6.350 | 6.050 | 6.200 | 5.946 | 3,287 |
| 2024-05-24 | 6.350 | 6.350 | 6.100 | 6.200 | 5.946 | 2,062 |
| 2024-05-23 | 6.300 | 6.300 | 6.200 | 6.200 | 5.946 | 3,046 |
| 2024-05-21 | 6.650 | 6.650 | 6.300 | 6.400 | 6.137 | 12,238 |
| 2024-05-20 | 6.650 | 6.650 | 6.500 | 6.600 | 6.329 | 780 |
| 2024-05-17 | 6.700 | 6.700 | 6.500 | 6.600 | 6.329 | 1,487 |
| 2024-05-16 | 6.650 | 6.750 | 6.550 | 6.600 | 6.329 | 5,884 |
| 2024-05-15 | 6.750 | 6.750 | 6.600 | 6.650 | 6.377 | 2,156 |
| 2024-05-14 | 6.900 | 6.900 | 6.650 | 6.700 | 6.425 | 8,189 |
| 2024-05-13 | 6.700 | 6.850 | 6.550 | 6.800 | 6.521 | 11,980 |
| 2024-05-10 | 6.200 | 6.950 | 6.150 | 6.700 | 6.425 | 42,390 |
| 2024-05-09 | 6.300 | 6.300 | 6.100 | 6.200 | 5.946 | 3,516 |
| 2024-05-08 | 6.500 | 6.600 | 6.000 | 6.200 | 5.946 | 35,655 |
| 2024-05-07 | 6.800 | 6.900 | 6.550 | 6.550 | 6.281 | 8,567 |
| 2024-05-06 | 7.200 | 7.200 | 6.850 | 6.950 | 6.665 | 10,359 |
| 2024-05-03 | 6.950 | 7.150 | 6.800 | 7.150 | 6.857 | 11,228 |
| 2024-05-02 | 7.350 | 7.350 | 6.900 | 6.900 | 6.617 | 30,645 |
| 2024-04-30 | 7.450 | 7.600 | 7.300 | 7.450 | 7.144 | 28,628 |
| 2024-04-29 | 7.050 | 7.450 | 6.850 | 7.350 | 7.049 | 122,811 |
| 2024-04-26 | 6.450 | 7.000 | 6.450 | 6.900 | 6.617 | 45,884 |
| 2024-04-25 | 6.400 | 6.500 | 6.200 | 6.450 | 6.185 | 22,818 |
| 2024-04-24 | 6.050 | 6.300 | 6.050 | 6.250 | 5.994 | 11,018 |
| 2024-04-23 | 6.100 | 6.200 | 5.900 | 6.100 | 5.850 | 31,173 |
| 2024-04-22 | 5.900 | 6.100 | 5.900 | 6.100 | 5.850 | 4,969 |
| 2024-04-19 | 5.950 | 5.950 | 5.800 | 5.950 | 5.706 | 8,518 |
| 2024-04-18 | 5.900 | 6.000 | 5.900 | 5.900 | 5.658 | 4,186 |
| 2024-04-17 | 6.000 | 6.050 | 5.800 | 5.900 | 5.658 | 8,350 |
| 2024-04-16 | 6.100 | 6.100 | 5.800 | 5.900 | 5.658 | 14,696 |
| 2024-04-15 | 6.100 | 6.100 | 5.950 | 5.950 | 5.706 | 3,087 |
| 2024-04-12 | 5.900 | 6.400 | 5.850 | 6.150 | 5.898 | 48,780 |
| 2024-04-11 | 5.750 | 5.950 | 5.750 | 5.900 | 5.658 | 2,831 |
| 2024-04-10 | 5.700 | 5.800 | 5.700 | 5.800 | 5.562 | 100 |
| 2024-04-09 | 5.850 | 5.950 | 5.850 | 5.850 | 5.610 | 4,841 |
| 2024-04-08 | 5.750 | 5.750 | 5.700 | 5.700 | 5.466 | 3,854 |
| 2024-04-04 | 5.650 | 5.950 | 5.650 | 5.950 | 5.706 | 575 |
| 2024-04-03 | 5.700 | 5.800 | 5.700 | 5.800 | 5.562 | 204 |
| 2024-04-02 | 5.850 | 5.850 | 5.800 | 5.800 | 5.562 | 25 |
| 2024-03-28 | 5.900 | 6.000 | 5.900 | 5.960 | 5.716 | 1,580 |
| 2024-03-27 | 6.000 | 6.040 | 5.940 | 6.000 | 5.754 | 4,040 |
| 2024-03-26 | 5.860 | 5.920 | 5.860 | 5.900 | 5.658 | 739 |
| 2024-03-25 | 6.080 | 6.080 | 5.940 | 5.980 | 5.735 | 3,953 |
| 2024-03-22 | 6.200 | 6.200 | 5.940 | 6.100 | 5.850 | 7,683 |
| 2024-03-21 | 5.860 | 6.380 | 5.860 | 6.200 | 5.946 | 215,704 |
| 2024-03-20 | 5.800 | 5.800 | 5.560 | 5.640 | 5.409 | 11,267 |
| 2024-03-19 | 5.600 | 5.980 | 5.600 | 5.740 | 5.505 | 39,660 |
| 2024-03-18 | 5.520 | 5.520 | 5.480 | 5.500 | 5.274 | 7,860 |
| 2024-03-15 | 5.360 | 5.500 | 5.360 | 5.460 | 5.236 | 7,483 |
| 2024-03-14 | 5.180 | 5.340 | 5.180 | 5.280 | 5.063 | 36,296 |
| 2024-03-13 | 5.240 | 5.240 | 5.100 | 5.140 | 4.929 | 5,435 |
| 2024-03-12 | 5.560 | 5.580 | 5.100 | 5.180 | 4.968 | 24,572 |
| 2024-03-11 | 5.200 | 5.600 | 5.200 | 5.500 | 5.274 | 48,971 |
| 2024-03-08 | 5.400 | 5.400 | 5.020 | 5.320 | 5.102 | 11,116 |
| 2024-03-07 | 5.260 | 5.380 | 5.260 | 5.300 | 5.083 | 2,050 |
| 2024-03-06 | 5.060 | 5.200 | 5.060 | 5.160 | 4.948 | 250 |
| 2024-03-05 | 5.000 | 5.280 | 4.970 | 5.180 | 4.968 | 11,788 |
| 2024-03-04 | 5.000 | 5.020 | 4.950 | 4.950 | 4.747 | 3,387 |
| 2024-03-01 | 5.000 | 5.000 | 4.960 | 4.960 | 4.757 | 3,000 |
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.