CeoTronics AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-29 | 4.580 | 4.640 | 4.550 | 4.640 | 4.163 | 940 |
| 2022-09-28 | 4.790 | 4.790 | 4.610 | 4.660 | 4.181 | 2,188 |
| 2022-09-27 | 4.790 | 4.840 | 4.790 | 4.840 | 4.343 | 100 |
| 2022-09-26 | 4.800 | 4.870 | 4.800 | 4.870 | 4.370 | 108 |
| 2022-09-23 | 4.990 | 4.990 | 4.850 | 4.880 | 4.379 | 1,215 |
| 2022-09-22 | 4.900 | 4.920 | 4.900 | 4.920 | 4.415 | 1,000 |
| 2022-09-21 | 4.900 | 5.000 | 4.790 | 4.950 | 4.442 | 5,660 |
| 2022-09-20 | 5.000 | 5.000 | 4.950 | 4.980 | 4.469 | 2,340 |
| 2022-09-19 | 5.100 | 5.140 | 5.100 | 5.140 | 4.612 | 1,000 |
| 2022-09-16 | 5.100 | 5.120 | 5.100 | 5.120 | 4.594 | 352 |
| 2022-09-15 | 5.220 | 5.220 | 5.180 | 5.180 | 4.648 | 1,206 |
| 2022-09-14 | 5.080 | 5.300 | 5.080 | 5.200 | 4.666 | 10,726 |
| 2022-09-13 | 4.930 | 5.020 | 4.930 | 5.020 | 4.504 | 500 |
| 2022-09-12 | 5.000 | 5.000 | 4.910 | 4.980 | 4.469 | 630 |
| 2022-09-09 | 4.910 | 5.120 | 4.900 | 5.100 | 4.576 | 4,525 |
| 2022-09-08 | 5.100 | 5.100 | 4.970 | 4.970 | 4.460 | 956 |
| 2022-09-07 | 4.960 | 5.060 | 4.890 | 5.040 | 4.522 | 1,808 |
| 2022-09-06 | 4.900 | 5.100 | 4.900 | 5.040 | 4.522 | 2,123 |
| 2022-09-05 | 4.780 | 4.970 | 4.700 | 4.880 | 4.379 | 7,678 |
| 2022-09-02 | 4.670 | 4.740 | 4.670 | 4.690 | 4.208 | 1,029 |
| 2022-08-31 | 4.770 | 4.770 | 4.760 | 4.760 | 4.271 | 786 |
| 2022-08-30 | 4.710 | 4.800 | 4.710 | 4.800 | 4.307 | 200 |
| 2022-08-29 | 4.830 | 4.830 | 4.710 | 4.760 | 4.271 | 2,965 |
| 2022-08-26 | 4.870 | 4.960 | 4.870 | 4.890 | 4.388 | 4,052 |
| 2022-08-25 | 4.710 | 4.790 | 4.700 | 4.790 | 4.298 | 1,500 |
| 2022-08-24 | 4.700 | 4.870 | 4.700 | 4.870 | 4.370 | 2,821 |
| 2022-08-23 | 4.710 | 4.770 | 4.710 | 4.770 | 4.280 | 43 |
| 2022-08-22 | 4.850 | 4.850 | 4.710 | 4.770 | 4.280 | 3,705 |
| 2022-08-19 | 4.960 | 4.960 | 4.910 | 4.910 | 4.406 | 900 |
| 2022-08-18 | 4.850 | 4.980 | 4.850 | 4.920 | 4.415 | 1,160 |
| 2022-08-17 | 4.890 | 4.920 | 4.880 | 4.920 | 4.415 | 1,160 |
| 2022-08-16 | 4.990 | 4.990 | 4.900 | 4.940 | 4.433 | 1,045 |
| 2022-08-15 | 5.000 | 5.000 | 4.860 | 4.950 | 4.442 | 2,697 |
| 2022-08-12 | 5.120 | 5.200 | 5.000 | 5.040 | 4.522 | 3,361 |
| 2022-08-11 | 5.100 | 5.280 | 4.920 | 5.020 | 4.504 | 16,585 |
| 2022-08-10 | 4.850 | 5.040 | 4.850 | 5.040 | 4.522 | 1,697 |
| 2022-08-09 | 4.920 | 4.930 | 4.850 | 4.930 | 4.424 | 1,247 |
| 2022-08-08 | 4.840 | 5.040 | 4.840 | 5.020 | 4.504 | 3,932 |
| 2022-08-05 | 4.700 | 4.780 | 4.700 | 4.780 | 4.289 | 100 |
| 2022-08-04 | 4.680 | 4.770 | 4.680 | 4.770 | 4.280 | 100 |
| 2022-08-03 | 4.750 | 4.770 | 4.690 | 4.770 | 4.280 | 3,920 |
| 2022-08-02 | 4.790 | 4.830 | 4.750 | 4.830 | 4.334 | 3,500 |
| 2022-08-01 | 4.780 | 4.780 | 4.640 | 4.780 | 4.289 | 5,266 |
| 2022-07-29 | 4.830 | 4.860 | 4.810 | 4.860 | 4.361 | 2,232 |
| 2022-07-28 | 4.750 | 4.850 | 4.750 | 4.840 | 4.343 | 1,495 |
| 2022-07-26 | 4.840 | 4.840 | 4.840 | 4.840 | 4.343 | 2,000 |
| 2022-07-25 | 4.820 | 4.820 | 4.820 | 4.820 | 4.325 | 1,069 |
| 2022-07-22 | 4.610 | 4.720 | 4.610 | 4.720 | 4.235 | 100 |
| 2022-07-21 | 4.830 | 4.860 | 4.720 | 4.780 | 4.289 | 8,638 |
| 2022-07-20 | 4.730 | 4.850 | 4.730 | 4.760 | 4.271 | 2,690 |
| 2022-07-19 | 4.650 | 4.890 | 4.650 | 4.870 | 4.370 | 2,265 |
| 2022-07-18 | 4.540 | 4.700 | 4.540 | 4.700 | 4.217 | 3,130 |
| 2022-07-15 | 4.540 | 4.680 | 4.540 | 4.680 | 4.199 | 60 |
| 2022-07-13 | 4.600 | 4.700 | 4.550 | 4.700 | 4.217 | 275 |
| 2022-07-11 | 5.000 | 5.000 | 4.600 | 4.760 | 4.271 | 2,600 |
| 2022-07-07 | 4.700 | 4.900 | 4.700 | 4.900 | 4.397 | 1,182 |
| 2022-07-05 | 4.740 | 4.760 | 4.740 | 4.760 | 4.271 | 1,110 |
| 2022-07-01 | 4.840 | 4.960 | 4.840 | 4.860 | 4.361 | 1,723 |
| 2022-06-30 | 5.000 | 5.000 | 4.900 | 4.920 | 4.415 | 1,200 |
| 2022-06-28 | 4.790 | 5.000 | 4.790 | 4.910 | 4.406 | 6,025 |
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.