CeoTronics AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-11 | 3.660 | 3.660 | 3.630 | 3.630 | 3.355 | 20 |
| 2023-08-09 | 3.550 | 3.610 | 3.550 | 3.610 | 3.336 | 450 |
| 2023-08-08 | 3.650 | 3.650 | 3.610 | 3.610 | 3.336 | 1,216 |
| 2023-08-07 | 3.500 | 3.580 | 3.500 | 3.580 | 3.308 | 743 |
| 2023-08-04 | 3.500 | 3.580 | 3.500 | 3.580 | 3.308 | 14,289 |
| 2023-08-02 | 3.700 | 3.700 | 3.610 | 3.690 | 3.410 | 4,500 |
| 2023-08-01 | 3.610 | 3.690 | 3.610 | 3.690 | 3.410 | 1 |
| 2023-07-28 | 3.630 | 3.780 | 3.630 | 3.740 | 3.456 | 17,389 |
| 2023-07-27 | 3.640 | 3.640 | 3.580 | 3.580 | 3.308 | 632 |
| 2023-07-25 | 3.590 | 3.590 | 3.530 | 3.530 | 3.262 | 390 |
| 2023-07-24 | 3.470 | 3.540 | 3.470 | 3.540 | 3.272 | 3,100 |
| 2023-07-21 | 3.600 | 3.600 | 3.580 | 3.580 | 3.308 | 1,000 |
| 2023-07-20 | 3.430 | 3.520 | 3.430 | 3.520 | 3.253 | 3,181 |
| 2023-07-19 | 3.540 | 3.620 | 3.350 | 3.350 | 3.096 | 18,041 |
| 2023-07-14 | 3.580 | 3.590 | 3.560 | 3.590 | 3.318 | 1,300 |
| 2023-07-13 | 3.600 | 3.700 | 3.580 | 3.640 | 3.364 | 8,178 |
| 2023-07-12 | 3.690 | 3.690 | 3.650 | 3.650 | 3.373 | 100 |
| 2023-07-10 | 3.580 | 3.640 | 3.580 | 3.640 | 3.364 | 150 |
| 2023-07-07 | 3.590 | 3.640 | 3.590 | 3.640 | 3.364 | 2,050 |
| 2023-07-06 | 3.650 | 3.680 | 3.590 | 3.630 | 3.355 | 3,781 |
| 2023-07-04 | 3.600 | 3.600 | 3.590 | 3.590 | 3.318 | 175 |
| 2023-07-03 | 3.590 | 3.620 | 3.480 | 3.540 | 3.272 | 5,900 |
| 2023-06-30 | 3.630 | 3.630 | 3.560 | 3.560 | 3.290 | 69 |
| 2023-06-26 | 3.510 | 3.560 | 3.510 | 3.560 | 3.290 | 500 |
| 2023-06-22 | 3.510 | 3.620 | 3.480 | 3.560 | 3.290 | 491 |
| 2023-06-20 | 3.610 | 3.610 | 3.600 | 3.600 | 3.327 | 2,048 |
| 2023-06-16 | 3.650 | 3.790 | 3.650 | 3.710 | 3.429 | 1,123 |
| 2023-06-15 | 3.650 | 3.730 | 3.600 | 3.730 | 3.447 | 2,235 |
| 2023-06-14 | 3.550 | 3.600 | 3.550 | 3.600 | 3.327 | 325 |
| 2023-06-13 | 3.500 | 3.620 | 3.490 | 3.620 | 3.345 | 1,580 |
| 2023-06-12 | 3.590 | 3.700 | 3.590 | 3.600 | 3.327 | 486 |
| 2023-06-09 | 3.700 | 3.700 | 3.460 | 3.590 | 3.318 | 2,104 |
| 2023-06-08 | 3.600 | 3.600 | 3.550 | 3.580 | 3.308 | 3,419 |
| 2023-06-07 | 3.760 | 3.820 | 3.530 | 3.750 | 3.466 | 6,911 |
| 2023-06-06 | 4.000 | 4.000 | 3.800 | 3.860 | 3.567 | 3,400 |
| 2023-06-05 | 4.000 | 4.090 | 4.000 | 4.090 | 3.780 | 300 |
| 2023-06-02 | 4.000 | 4.100 | 4.000 | 4.090 | 3.780 | 1,331 |
| 2023-06-01 | 4.000 | 4.100 | 4.000 | 4.010 | 3.706 | 3,100 |
| 2023-05-31 | 4.080 | 4.080 | 4.040 | 4.080 | 3.771 | 5,001 |
| 2023-05-30 | 4.080 | 4.140 | 4.080 | 4.140 | 3.826 | 850 |
| 2023-05-29 | 4.080 | 4.180 | 4.080 | 4.110 | 3.798 | 9,360 |
| 2023-05-26 | 4.130 | 4.130 | 4.080 | 4.080 | 3.771 | 2,970 |
| 2023-05-25 | 4.120 | 4.120 | 4.100 | 4.120 | 3.808 | 7,789 |
| 2023-05-22 | 4.140 | 4.150 | 4.100 | 4.150 | 3.835 | 6,125 |
| 2023-05-19 | 4.250 | 4.250 | 4.200 | 4.200 | 3.881 | 3 |
| 2023-05-16 | 4.160 | 4.200 | 4.140 | 4.200 | 3.881 | 5,970 |
| 2023-05-12 | 4.090 | 4.150 | 4.080 | 4.110 | 3.798 | 3,584 |
| 2023-05-11 | 4.130 | 4.140 | 4.090 | 4.120 | 3.808 | 3,850 |
| 2023-05-10 | 4.140 | 4.160 | 4.130 | 4.130 | 3.817 | 4,280 |
| 2023-05-09 | 4.140 | 4.140 | 4.120 | 4.120 | 3.808 | 260 |
| 2023-05-08 | 4.500 | 4.600 | 4.160 | 4.160 | 3.844 | 15,016 |
| 2023-05-04 | 4.380 | 4.430 | 4.380 | 4.430 | 4.094 | 10,643 |
| 2023-05-03 | 4.340 | 4.390 | 4.330 | 4.330 | 4.002 | 2,800 |
| 2023-05-02 | 4.210 | 4.340 | 4.210 | 4.270 | 3.946 | 4,300 |
| 2023-04-28 | 4.290 | 4.290 | 4.290 | 4.290 | 3.965 | 10,000 |
| 2023-04-27 | 4.180 | 4.220 | 4.180 | 4.220 | 3.900 | 280 |
| 2023-04-26 | 4.150 | 4.260 | 4.150 | 4.260 | 3.937 | 1,500 |
| 2023-04-25 | 4.150 | 4.220 | 4.150 | 4.220 | 3.900 | 500 |
| 2023-04-24 | 4.140 | 4.260 | 4.140 | 4.260 | 3.937 | 3,885 |
| 2023-04-21 | 4.080 | 4.100 | 4.060 | 4.100 | 3.789 | 5,120 |
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.