CeoTronics AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 5.040 | 5.040 | 5.000 | 5.040 | 4.833 | 2,834 |
| 2024-02-28 | 4.740 | 4.990 | 4.740 | 4.950 | 4.747 | 5,343 |
| 2024-02-27 | 4.910 | 4.910 | 4.720 | 4.770 | 4.574 | 5,887 |
| 2024-02-26 | 5.220 | 5.220 | 4.960 | 5.000 | 4.795 | 9,118 |
| 2024-02-23 | 5.400 | 5.400 | 5.260 | 5.300 | 5.083 | 4,836 |
| 2024-02-22 | 5.400 | 5.520 | 5.320 | 5.460 | 5.236 | 11,910 |
| 2024-02-21 | 5.500 | 5.540 | 5.440 | 5.440 | 5.217 | 3,779 |
| 2024-02-20 | 5.540 | 5.560 | 5.360 | 5.420 | 5.198 | 6,605 |
| 2024-02-19 | 5.380 | 5.540 | 5.240 | 5.480 | 5.255 | 19,090 |
| 2024-02-16 | 5.540 | 5.540 | 5.360 | 5.420 | 5.198 | 10,091 |
| 2024-02-15 | 5.400 | 5.500 | 5.340 | 5.460 | 5.236 | 2,200 |
| 2024-02-14 | 5.300 | 5.560 | 5.200 | 5.500 | 5.274 | 19,218 |
| 2024-02-13 | 5.300 | 5.520 | 5.300 | 5.460 | 5.236 | 82,563 |
| 2024-02-12 | 4.980 | 5.280 | 4.950 | 5.220 | 5.006 | 63,341 |
| 2024-02-09 | 4.970 | 4.970 | 4.840 | 4.950 | 4.747 | 24,618 |
| 2024-02-08 | 4.380 | 4.980 | 4.260 | 4.960 | 4.757 | 31,432 |
| 2024-02-07 | 4.370 | 4.380 | 4.340 | 4.340 | 4.162 | 642 |
| 2024-02-06 | 4.350 | 4.350 | 4.320 | 4.320 | 4.143 | 2,686 |
| 2024-02-05 | 4.270 | 4.330 | 4.260 | 4.330 | 4.152 | 1,500 |
| 2024-02-02 | 4.400 | 4.430 | 4.320 | 4.320 | 4.143 | 12,836 |
| 2024-02-01 | 4.310 | 4.400 | 4.310 | 4.400 | 4.220 | 1 |
| 2024-01-31 | 4.450 | 4.450 | 4.360 | 4.360 | 4.181 | 11,152 |
| 2024-01-30 | 4.400 | 4.410 | 4.350 | 4.410 | 4.229 | 2,718 |
| 2024-01-29 | 4.270 | 4.440 | 4.270 | 4.420 | 4.239 | 22,677 |
| 2024-01-26 | 4.260 | 4.330 | 4.260 | 4.330 | 4.152 | 1,700 |
| 2024-01-25 | 4.390 | 4.390 | 4.320 | 4.320 | 4.143 | 2,508 |
| 2024-01-24 | 4.280 | 4.370 | 4.280 | 4.310 | 4.133 | 3,730 |
| 2024-01-22 | 4.250 | 4.260 | 4.160 | 4.220 | 4.047 | 3,286 |
| 2024-01-19 | 4.250 | 4.250 | 4.160 | 4.180 | 4.009 | 1,520 |
| 2024-01-18 | 4.280 | 4.280 | 4.260 | 4.260 | 4.085 | 25 |
| 2024-01-16 | 4.180 | 4.190 | 4.150 | 4.190 | 4.018 | 5,991 |
| 2024-01-15 | 4.210 | 4.210 | 4.180 | 4.180 | 4.009 | 7,392 |
| 2024-01-11 | 4.160 | 4.230 | 4.160 | 4.230 | 4.057 | 275 |
| 2024-01-10 | 4.210 | 4.230 | 4.130 | 4.230 | 4.057 | 6,219 |
| 2024-01-09 | 4.220 | 4.330 | 4.220 | 4.330 | 4.152 | 6,598 |
| 2024-01-05 | 4.280 | 4.400 | 4.280 | 4.330 | 4.152 | 2,206 |
| 2024-01-04 | 4.200 | 4.240 | 4.100 | 4.240 | 4.066 | 10,695 |
| 2024-01-03 | 4.490 | 4.490 | 4.200 | 4.200 | 4.028 | 14,297 |
| 2024-01-02 | 4.370 | 4.400 | 4.330 | 4.330 | 4.152 | 1,489 |
| 2023-12-29 | 4.560 | 4.560 | 4.460 | 4.460 | 4.277 | 100 |
| 2023-12-28 | 4.370 | 4.470 | 4.370 | 4.470 | 4.287 | 1,000 |
| 2023-12-27 | 4.370 | 4.470 | 4.370 | 4.470 | 4.287 | 739 |
| 2023-12-22 | 4.500 | 4.540 | 4.500 | 4.540 | 4.354 | 88 |
| 2023-12-21 | 4.560 | 4.560 | 4.490 | 4.490 | 4.306 | 100 |
| 2023-12-19 | 4.330 | 4.440 | 4.330 | 4.440 | 4.258 | 250 |
| 2023-12-18 | 4.450 | 4.450 | 4.440 | 4.450 | 4.267 | 2,382 |
| 2023-12-15 | 4.500 | 4.570 | 4.490 | 4.490 | 4.306 | 728 |
| 2023-12-14 | 4.500 | 4.550 | 4.430 | 4.430 | 4.248 | 5,884 |
| 2023-12-13 | 4.690 | 4.690 | 4.500 | 4.520 | 4.335 | 580 |
| 2023-12-12 | 4.520 | 4.520 | 4.370 | 4.490 | 4.306 | 14,761 |
| 2023-12-11 | 4.500 | 4.600 | 4.400 | 4.470 | 4.287 | 9,803 |
| 2023-12-08 | 4.350 | 4.500 | 4.350 | 4.420 | 4.239 | 10,273 |
| 2023-12-07 | 4.310 | 4.500 | 4.260 | 4.400 | 4.220 | 10,654 |
| 2023-12-06 | 4.510 | 4.510 | 4.250 | 4.390 | 4.210 | 16,769 |
| 2023-12-05 | 4.100 | 4.380 | 4.100 | 4.380 | 4.200 | 13,935 |
| 2023-12-04 | 4.000 | 4.100 | 4.000 | 4.050 | 3.884 | 1,000 |
| 2023-12-01 | 4.110 | 4.110 | 3.820 | 4.080 | 3.913 | 18,209 |
| 2023-11-30 | 4.350 | 4.350 | 4.180 | 4.200 | 4.028 | 1,521 |
| 2023-11-29 | 4.300 | 4.300 | 4.260 | 4.260 | 4.085 | 1,990 |
| 2023-11-28 | 4.270 | 4.300 | 4.270 | 4.300 | 4.124 | 500 |
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.