CeoTronics AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-27 | 4.360 | 4.360 | 4.340 | 4.340 | 4.162 | 100 |
| 2023-11-24 | 4.350 | 4.450 | 4.350 | 4.380 | 4.200 | 7,720 |
| 2023-11-23 | 4.290 | 4.400 | 4.200 | 4.220 | 4.047 | 8,640 |
| 2023-11-22 | 4.540 | 4.540 | 4.350 | 4.350 | 4.172 | 2,102 |
| 2023-11-21 | 4.210 | 4.540 | 4.200 | 4.430 | 4.248 | 6,820 |
| 2023-11-20 | 4.200 | 4.600 | 4.200 | 4.400 | 4.220 | 20,000 |
| 2023-11-17 | 4.260 | 4.260 | 4.200 | 4.200 | 4.028 | 2,577 |
| 2023-11-16 | 4.280 | 4.280 | 4.160 | 4.160 | 3.989 | 3,060 |
| 2023-11-15 | 4.190 | 4.190 | 4.180 | 4.180 | 4.009 | 652 |
| 2023-11-13 | 4.250 | 4.250 | 4.150 | 4.150 | 3.980 | 110 |
| 2023-11-10 | 4.300 | 4.320 | 4.180 | 4.180 | 4.009 | 3,241 |
| 2023-11-09 | 3.990 | 4.250 | 3.990 | 4.200 | 4.028 | 20,259 |
| 2023-11-08 | 3.900 | 4.090 | 3.900 | 3.990 | 3.826 | 168 |
| 2023-11-06 | 3.860 | 4.000 | 3.860 | 3.980 | 3.817 | 2,200 |
| 2023-11-03 | 4.110 | 4.160 | 4.000 | 4.130 | 3.817 | 13,750 |
| 2023-11-01 | 4.020 | 4.100 | 4.020 | 4.100 | 3.789 | 850 |
| 2023-10-31 | 4.120 | 4.230 | 4.050 | 4.120 | 3.808 | 3,547 |
| 2023-10-30 | 4.030 | 4.190 | 4.030 | 4.060 | 3.752 | 5,618 |
| 2023-10-27 | 3.900 | 3.960 | 3.810 | 3.950 | 3.650 | 2,910 |
| 2023-10-26 | 4.050 | 4.050 | 3.880 | 3.980 | 3.678 | 5,798 |
| 2023-10-25 | 4.000 | 4.000 | 3.820 | 3.970 | 3.669 | 5,989 |
| 2023-10-24 | 3.700 | 4.060 | 3.700 | 3.900 | 3.604 | 5,598 |
| 2023-10-23 | 3.760 | 3.800 | 3.760 | 3.800 | 3.512 | 2,654 |
| 2023-10-20 | 3.650 | 3.680 | 3.600 | 3.680 | 3.401 | 430 |
| 2023-10-19 | 3.800 | 3.800 | 3.720 | 3.720 | 3.438 | 4,162 |
| 2023-10-18 | 3.970 | 3.970 | 3.800 | 3.800 | 3.512 | 2,026 |
| 2023-10-17 | 3.770 | 3.770 | 3.770 | 3.770 | 3.484 | 875 |
| 2023-10-16 | 3.850 | 3.850 | 3.720 | 3.720 | 3.438 | 211 |
| 2023-10-13 | 3.900 | 3.900 | 3.770 | 3.770 | 3.484 | 680 |
| 2023-10-12 | 3.860 | 3.860 | 3.770 | 3.770 | 3.484 | 198 |
| 2023-10-09 | 3.800 | 3.800 | 3.780 | 3.780 | 3.493 | 705 |
| 2023-10-04 | 3.750 | 3.750 | 3.680 | 3.680 | 3.401 | 136 |
| 2023-09-28 | 3.750 | 3.750 | 3.700 | 3.700 | 3.419 | 620 |
| 2023-09-27 | 3.620 | 3.700 | 3.620 | 3.680 | 3.401 | 800 |
| 2023-09-26 | 3.680 | 3.750 | 3.680 | 3.690 | 3.410 | 730 |
| 2023-09-25 | 3.830 | 3.830 | 3.780 | 3.780 | 3.493 | 2,024 |
| 2023-09-22 | 3.700 | 3.790 | 3.610 | 3.730 | 3.447 | 5,053 |
| 2023-09-20 | 3.670 | 3.720 | 3.670 | 3.720 | 3.438 | 10 |
| 2023-09-19 | 3.750 | 3.800 | 3.750 | 3.780 | 3.493 | 7,940 |
| 2023-09-15 | 3.700 | 3.700 | 3.640 | 3.640 | 3.364 | 2,050 |
| 2023-09-14 | 3.780 | 3.780 | 3.700 | 3.700 | 3.419 | 1,127 |
| 2023-09-13 | 3.700 | 3.700 | 3.630 | 3.630 | 3.355 | 3,161 |
| 2023-09-12 | 3.800 | 3.800 | 3.730 | 3.730 | 3.447 | 1,453 |
| 2023-09-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.512 | 196 |
| 2023-09-08 | 3.800 | 3.800 | 3.710 | 3.780 | 3.493 | 1,532 |
| 2023-09-07 | 3.660 | 3.710 | 3.660 | 3.710 | 3.429 | 60 |
| 2023-09-06 | 3.710 | 3.900 | 3.710 | 3.790 | 3.503 | 1,342 |
| 2023-09-05 | 3.800 | 3.900 | 3.720 | 3.720 | 3.438 | 3,653 |
| 2023-09-04 | 3.500 | 3.680 | 3.500 | 3.670 | 3.392 | 7,000 |
| 2023-08-31 | 3.500 | 3.500 | 3.480 | 3.480 | 3.216 | 500 |
| 2023-08-30 | 3.500 | 3.500 | 3.480 | 3.480 | 3.216 | 890 |
| 2023-08-29 | 3.500 | 3.500 | 3.480 | 3.480 | 3.216 | 500 |
| 2023-08-28 | 3.490 | 3.500 | 3.450 | 3.450 | 3.188 | 950 |
| 2023-08-25 | 3.500 | 3.500 | 3.400 | 3.450 | 3.188 | 2,500 |
| 2023-08-24 | 3.400 | 3.450 | 3.400 | 3.450 | 3.188 | 100 |
| 2023-08-22 | 3.420 | 3.500 | 3.400 | 3.450 | 3.188 | 2,646 |
| 2023-08-21 | 3.410 | 3.420 | 3.410 | 3.420 | 3.161 | 1,250 |
| 2023-08-18 | 3.500 | 3.500 | 3.400 | 3.460 | 3.198 | 23,432 |
| 2023-08-17 | 3.640 | 3.640 | 3.580 | 3.580 | 3.308 | 65 |
| 2023-08-14 | 3.550 | 3.570 | 3.520 | 3.570 | 3.299 | 1,419 |
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.