CeoTronics AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-20	4.200	4.200	4.160	4.160	3.844	360
2023-04-19	4.070	4.200	4.070	4.130	3.817	1,889
2023-04-18	4.300	4.300	4.060	4.070	3.761	5,126
2023-04-17	4.400	4.400	4.300	4.350	4.020	500
2023-04-11	4.300	4.400	4.300	4.400	4.066	300
2023-04-05	4.210	4.400	4.210	4.310	3.983	1,195
2023-04-04	4.230	4.310	4.220	4.310	3.983	3,000
2023-04-03	4.300	4.390	4.300	4.310	3.983	110
2023-03-31	4.500	4.500	4.360	4.360	4.029	210
2023-03-30	4.250	4.360	4.250	4.360	4.029	100
2023-03-29	4.480	4.480	4.300	4.360	4.029	1,152
2023-03-28	4.460	4.460	4.300	4.370	4.039	5,905
2023-03-27	4.450	4.570	4.450	4.570	4.223	50
2023-03-24	4.600	4.600	4.500	4.530	4.186	2,092
2023-03-23	4.500	4.600	4.500	4.600	4.251	6,279
2023-03-22	4.500	4.630	4.500	4.550	4.205	4,114
2023-03-20	4.560	4.560	4.500	4.520	4.177	8,955
2023-03-17	4.550	4.550	4.500	4.520	4.177	2,908
2023-03-16	4.490	4.500	4.460	4.460	4.122	4,030
2023-03-15	4.500	4.500	4.410	4.410	4.076	1,640
2023-03-13	4.480	4.500	4.480	4.500	4.159	540
2023-03-10	4.690	4.690	4.630	4.630	4.279	200
2023-03-06	4.630	4.680	4.610	4.680	4.325	3,932
2023-03-03	4.650	4.700	4.620	4.700	4.344	2,292
2023-03-01	4.620	4.690	4.590	4.620	4.270	3,568
2023-02-28	4.680	4.740	4.680	4.690	4.334	400
2023-02-27	4.770	4.770	4.640	4.650	4.297	1,110
2023-02-24	4.700	4.700	4.660	4.660	4.307	1,400
2023-02-23	4.740	4.770	4.740	4.770	4.408	1,631
2023-02-20	4.840	4.840	4.730	4.730	4.371	150
2023-02-17	4.720	4.720	4.550	4.680	4.325	13,146
2023-02-16	4.810	4.810	4.730	4.780	4.417	3,047
2023-02-15	4.890	4.890	4.750	4.750	4.390	5,039
2023-02-14	4.830	4.990	4.830	4.860	4.491	3,509
2023-02-13	4.880	4.940	4.880	4.940	4.565	2,487
2023-02-10	4.820	4.880	4.800	4.830	4.464	4,126
2023-02-09	4.740	4.900	4.680	4.860	4.491	11,977
2023-02-08	4.730	4.740	4.680	4.740	4.380	3,926
2023-02-07	4.710	4.800	4.710	4.800	4.436	2
2023-02-06	4.760	4.760	4.730	4.730	4.371	200
2023-02-03	4.660	4.820	4.660	4.820	4.454	8,144
2023-02-02	4.890	4.890	4.710	4.710	4.353	1,436
2023-02-01	4.740	4.820	4.740	4.820	4.454	200
2023-01-31	4.720	4.890	4.720	4.810	4.445	13,945
2023-01-30	4.770	4.790	4.720	4.790	4.427	617
2023-01-27	4.810	4.880	4.760	4.770	4.408	7,196
2023-01-26	4.820	4.990	4.780	4.900	4.528	5,239
2023-01-25	4.660	4.900	4.640	4.890	4.519	13,630
2023-01-24	4.800	4.800	4.700	4.700	4.344	3,196
2023-01-23	4.740	4.800	4.700	4.700	4.344	3,000
2023-01-20	4.600	4.600	4.570	4.570	4.223	25
2023-01-19	4.500	4.530	4.470	4.530	4.186	2,000
2023-01-18	4.480	4.600	4.370	4.530	4.186	4,958
2023-01-17	4.680	4.680	4.520	4.580	4.233	3,245
2023-01-16	4.580	4.610	4.470	4.610	4.260	5,742
2023-01-13	4.700	4.700	4.600	4.640	4.288	2,750
2023-01-12	4.660	4.800	4.660	4.700	4.344	14,879
2023-01-11	4.500	4.590	4.500	4.590	4.242	100
2023-01-10	4.640	4.640	4.580	4.580	4.233	100
2023-01-06	4.560	4.680	4.560	4.560	4.214	1,600

← NewerPage 15 of 20 · 1,191 trading daysOlder →

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.