CeoTronics AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	4.500	4.500	4.320	4.460	4.122	1,300
2023-01-03	4.390	4.420	4.290	4.420	4.085	2,970
2023-01-02	4.320	4.330	4.250	4.330	4.002	2,856
2022-12-30	4.440	4.440	4.290	4.410	4.076	4,887
2022-12-29	4.300	4.470	4.210	4.350	4.020	8,788
2022-12-28	4.500	4.500	4.400	4.440	4.103	6,122
2022-12-23	4.500	4.560	4.500	4.560	4.214	4,600
2022-12-22	4.560	4.560	4.510	4.530	4.186	4,796
2022-12-21	4.540	4.630	4.540	4.630	4.279	700
2022-12-20	4.690	4.690	4.560	4.630	4.279	800
2022-12-19	4.700	4.700	4.610	4.660	4.307	1,262
2022-12-16	4.700	4.790	4.700	4.790	4.427	3,950
2022-12-15	4.670	4.670	4.520	4.610	4.260	3,560
2022-12-14	4.770	4.770	4.690	4.760	4.399	5,495
2022-12-13	4.770	4.880	4.770	4.880	4.510	1,500
2022-12-12	4.880	5.100	4.770	4.880	4.510	4,936
2022-12-08	4.770	4.850	4.750	4.810	4.445	8,438
2022-12-07	4.780	4.780	4.730	4.750	4.390	580
2022-12-06	4.720	4.790	4.720	4.790	4.427	422
2022-12-05	4.780	4.800	4.780	4.790	4.427	2,645
2022-12-02	4.790	4.790	4.600	4.750	4.390	3,968
2022-12-01	4.900	4.900	4.810	4.860	4.491	2,020
2022-11-29	4.950	4.950	4.890	4.890	4.519	30
2022-11-25	4.950	4.950	4.910	4.910	4.538	320
2022-11-24	4.900	4.930	4.900	4.930	4.556	1,011
2022-11-23	4.970	4.970	4.840	4.960	4.584	2,163
2022-11-22	4.980	4.990	4.940	4.940	4.565	2,000
2022-11-21	4.850	4.950	4.850	4.890	4.519	1,895
2022-11-18	4.900	5.020	4.850	4.950	4.575	1,240
2022-11-17	4.860	4.930	4.810	4.880	4.510	2,678
2022-11-16	4.870	4.930	4.870	4.930	4.556	1,500
2022-11-15	4.930	5.100	4.840	4.900	4.528	13,216
2022-11-14	5.080	5.080	5.000	5.000	4.621	1,080
2022-11-10	4.980	4.980	4.820	4.910	4.538	550
2022-11-09	4.880	4.880	4.880	4.880	4.510	997
2022-11-08	4.940	4.970	4.890	4.970	4.593	2,925
2022-11-07	5.100	5.200	4.900	5.060	4.676	6,176
2022-11-04	5.100	5.160	5.000	5.160	4.630	2,065
2022-11-03	5.000	5.160	5.000	5.160	4.630	688
2022-11-02	5.140	5.180	5.140	5.180	4.648	6,607
2022-11-01	5.200	5.200	5.100	5.160	4.630	3,280
2022-10-31	4.940	5.060	4.920	5.060	4.540	3,980
2022-10-28	5.040	5.060	5.020	5.060	4.540	2,285
2022-10-27	4.900	5.060	4.900	5.060	4.540	11,200
2022-10-26	5.000	5.060	5.000	5.060	4.540	5,052
2022-10-25	4.790	4.920	4.790	4.910	4.406	1,560
2022-10-24	4.790	4.920	4.790	4.850	4.352	2,133
2022-10-21	4.750	4.780	4.750	4.780	4.289	437
2022-10-20	4.770	4.780	4.720	4.720	4.235	2,599
2022-10-17	4.720	4.730	4.660	4.730	4.244	2,073
2022-10-14	4.790	4.880	4.790	4.810	4.316	850
2022-10-13	4.640	4.700	4.640	4.700	4.217	150
2022-10-12	4.610	4.680	4.600	4.680	4.199	2,000
2022-10-11	4.610	4.710	4.610	4.710	4.226	500
2022-10-10	4.800	4.800	4.720	4.720	4.235	360
2022-10-07	4.750	4.750	4.650	4.660	4.181	3,850
2022-10-06	4.690	4.900	4.690	4.800	4.307	5,949
2022-10-05	4.520	4.720	4.520	4.620	4.145	264
2022-10-04	4.680	4.680	4.610	4.610	4.137	1,000
2022-09-30	4.530	4.620	4.520	4.620	4.145	1,356

← NewerPage 16 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.