CeoTronics AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-27 | 4.760 | 4.760 | 4.650 | 4.650 | 4.172 | 250 |
| 2022-06-24 | 4.560 | 4.660 | 4.540 | 4.660 | 4.181 | 4,200 |
| 2022-06-23 | 4.570 | 4.680 | 4.570 | 4.680 | 4.199 | 1,231 |
| 2022-06-22 | 4.630 | 4.790 | 4.550 | 4.680 | 4.199 | 4,950 |
| 2022-06-21 | 4.760 | 4.800 | 4.750 | 4.800 | 4.307 | 1,910 |
| 2022-06-20 | 4.980 | 4.980 | 4.780 | 4.780 | 4.289 | 600 |
| 2022-06-17 | 5.080 | 5.080 | 4.800 | 4.850 | 4.352 | 4,346 |
| 2022-06-16 | 5.100 | 5.100 | 4.900 | 4.940 | 4.433 | 5,241 |
| 2022-06-15 | 5.180 | 5.180 | 5.140 | 5.140 | 4.612 | 1,309 |
| 2022-06-14 | 5.000 | 5.260 | 4.960 | 5.160 | 4.630 | 2,763 |
| 2022-06-13 | 5.460 | 5.460 | 5.000 | 5.080 | 4.558 | 3,538 |
| 2022-06-10 | 5.620 | 5.620 | 5.520 | 5.540 | 4.971 | 3,409 |
| 2022-06-09 | 5.880 | 5.880 | 5.740 | 5.740 | 5.150 | 712 |
| 2022-06-07 | 5.800 | 5.800 | 5.740 | 5.740 | 5.150 | 1,364 |
| 2022-06-06 | 5.900 | 5.900 | 5.900 | 5.900 | 5.294 | 1,238 |
| 2022-06-03 | 5.900 | 6.000 | 5.900 | 5.920 | 5.312 | 500 |
| 2022-06-02 | 5.980 | 6.060 | 5.860 | 5.880 | 5.276 | 3,701 |
| 2022-06-01 | 5.460 | 5.780 | 5.460 | 5.780 | 5.186 | 5,142 |
| 2022-05-31 | 5.400 | 5.500 | 5.220 | 5.380 | 4.827 | 2,140 |
| 2022-05-30 | 5.100 | 5.300 | 5.100 | 5.280 | 4.738 | 990 |
| 2022-05-27 | 5.140 | 5.200 | 5.100 | 5.160 | 4.630 | 5,540 |
| 2022-05-26 | 5.020 | 5.100 | 5.020 | 5.100 | 4.576 | 85 |
| 2022-05-25 | 5.120 | 5.120 | 4.870 | 5.100 | 4.576 | 4,999 |
| 2022-05-24 | 5.200 | 5.360 | 5.200 | 5.280 | 4.738 | 680 |
| 2022-05-23 | 5.120 | 5.400 | 5.120 | 5.300 | 4.756 | 280 |
| 2022-05-20 | 5.280 | 5.400 | 5.280 | 5.360 | 4.809 | 1,197 |
| 2022-05-19 | 5.500 | 5.500 | 5.160 | 5.220 | 4.684 | 1,781 |
| 2022-05-18 | 4.880 | 5.480 | 4.880 | 5.220 | 4.684 | 17,919 |
| 2022-05-17 | 4.650 | 4.860 | 4.650 | 4.760 | 4.271 | 465 |
| 2022-05-16 | 4.700 | 4.840 | 4.700 | 4.750 | 4.262 | 3,490 |
| 2022-05-13 | 4.520 | 4.590 | 4.500 | 4.590 | 4.119 | 2,348 |
| 2022-05-12 | 4.500 | 4.640 | 4.500 | 4.620 | 4.145 | 9,599 |
| 2022-05-11 | 4.520 | 4.620 | 4.520 | 4.620 | 4.145 | 300 |
| 2022-05-10 | 4.740 | 4.740 | 4.580 | 4.580 | 4.110 | 4,212 |
| 2022-05-09 | 4.640 | 4.740 | 4.640 | 4.720 | 4.235 | 6,434 |
| 2022-05-06 | 5.120 | 5.300 | 4.500 | 4.730 | 4.244 | 15,165 |
| 2022-05-05 | 5.340 | 5.340 | 5.120 | 5.220 | 4.684 | 7,052 |
| 2022-05-03 | 5.360 | 5.360 | 5.360 | 5.360 | 4.809 | 130 |
| 2022-05-02 | 5.400 | 5.400 | 5.220 | 5.360 | 4.809 | 1,404 |
| 2022-04-29 | 5.580 | 5.580 | 5.580 | 5.580 | 5.007 | 39 |
| 2022-04-28 | 5.560 | 5.580 | 5.420 | 5.480 | 4.917 | 1,120 |
| 2022-04-27 | 5.540 | 5.580 | 5.440 | 5.500 | 4.935 | 5,862 |
| 2022-04-26 | 5.480 | 5.600 | 5.320 | 5.460 | 4.899 | 2,100 |
| 2022-04-25 | 5.960 | 6.140 | 5.480 | 5.640 | 5.061 | 17,104 |
| 2022-04-22 | 5.800 | 6.120 | 5.800 | 6.060 | 5.438 | 2,558 |
| 2022-04-21 | 6.100 | 6.160 | 5.820 | 5.960 | 5.348 | 3,214 |
| 2022-04-20 | 5.920 | 6.200 | 5.880 | 5.980 | 5.366 | 11,437 |
| 2022-04-19 | 5.780 | 6.200 | 5.680 | 6.140 | 5.509 | 10,185 |
| 2022-04-14 | 5.740 | 5.960 | 5.740 | 5.860 | 5.258 | 1,310 |
| 2022-04-13 | 6.100 | 6.100 | 5.800 | 5.800 | 5.204 | 5,006 |
| 2022-04-12 | 5.860 | 6.100 | 5.860 | 5.980 | 5.366 | 4,218 |
| 2022-04-11 | 5.900 | 6.000 | 5.800 | 5.960 | 5.348 | 3,190 |
| 2022-04-08 | 6.100 | 6.100 | 6.020 | 6.020 | 5.402 | 340 |
| 2022-04-07 | 6.020 | 6.080 | 5.920 | 6.000 | 5.384 | 2,589 |
| 2022-04-06 | 5.980 | 6.200 | 5.920 | 6.080 | 5.456 | 4,059 |
| 2022-04-05 | 5.920 | 5.980 | 5.920 | 5.980 | 5.366 | 1,422 |
| 2022-04-04 | 5.820 | 6.040 | 5.820 | 6.040 | 5.420 | 4,539 |
| 2022-04-01 | 5.900 | 6.100 | 5.700 | 5.760 | 5.168 | 9,251 |
| 2022-03-31 | 5.800 | 6.040 | 5.780 | 5.800 | 5.204 | 5,633 |
| 2022-03-30 | 5.800 | 6.000 | 5.560 | 5.820 | 5.222 | 16,062 |
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.