CeoTronics AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 6.360 | 6.480 | 5.780 | 5.860 | 5.258 | 23,375 |
| 2022-03-28 | 7.080 | 7.080 | 6.160 | 6.320 | 5.671 | 40,792 |
| 2022-03-25 | 7.000 | 7.120 | 6.960 | 7.040 | 6.317 | 25,267 |
| 2022-03-24 | 6.740 | 7.060 | 6.500 | 6.920 | 6.209 | 40,081 |
| 2022-03-23 | 5.900 | 6.380 | 5.900 | 6.340 | 5.689 | 11,371 |
| 2022-03-22 | 6.000 | 6.200 | 5.860 | 5.900 | 5.294 | 11,939 |
| 2022-03-21 | 5.480 | 5.780 | 5.480 | 5.640 | 5.061 | 22,297 |
| 2022-03-18 | 5.400 | 5.420 | 5.300 | 5.420 | 4.863 | 3,896 |
| 2022-03-17 | 5.120 | 5.360 | 5.120 | 5.280 | 4.738 | 8,748 |
| 2022-03-16 | 4.960 | 5.060 | 4.910 | 5.060 | 4.540 | 301 |
| 2022-03-15 | 5.200 | 5.200 | 4.900 | 5.040 | 4.522 | 6,753 |
| 2022-03-14 | 5.260 | 5.400 | 5.240 | 5.300 | 4.756 | 5,270 |
| 2022-03-11 | 5.000 | 5.420 | 4.940 | 5.160 | 4.630 | 11,341 |
| 2022-03-10 | 5.100 | 5.100 | 4.910 | 5.020 | 4.504 | 2,339 |
| 2022-03-09 | 5.180 | 5.180 | 4.980 | 5.020 | 4.504 | 6,180 |
| 2022-03-08 | 5.360 | 5.420 | 4.960 | 5.080 | 4.558 | 3,905 |
| 2022-03-07 | 4.840 | 5.300 | 4.830 | 5.260 | 4.720 | 12,204 |
| 2022-03-04 | 4.860 | 4.860 | 4.500 | 4.660 | 4.181 | 5,735 |
| 2022-03-03 | 5.060 | 5.060 | 4.680 | 4.800 | 4.307 | 25,080 |
| 2022-03-02 | 5.100 | 5.160 | 4.860 | 4.920 | 4.415 | 12,532 |
| 2022-03-01 | 5.080 | 5.620 | 4.850 | 5.380 | 4.827 | 64,790 |
| 2022-02-28 | 5.200 | 5.440 | 4.780 | 5.280 | 4.738 | 81,385 |
| 2022-02-25 | 3.990 | 4.070 | 3.930 | 3.930 | 3.526 | 2,747 |
| 2022-02-24 | 3.850 | 3.970 | 3.600 | 3.970 | 3.562 | 5,987 |
| 2022-02-23 | 3.750 | 3.850 | 3.700 | 3.750 | 3.365 | 6,186 |
| 2022-02-22 | 3.710 | 3.720 | 3.700 | 3.720 | 3.338 | 2,345 |
| 2022-02-21 | 3.910 | 3.920 | 3.900 | 3.920 | 3.517 | 3,516 |
| 2022-02-18 | 4.030 | 4.100 | 4.030 | 4.100 | 3.679 | 4,636 |
| 2022-02-17 | 3.940 | 4.090 | 3.940 | 4.040 | 3.625 | 7,865 |
| 2022-02-16 | 3.900 | 4.000 | 3.900 | 3.950 | 3.544 | 2,807 |
| 2022-02-15 | 3.920 | 3.990 | 3.810 | 3.910 | 3.508 | 4,967 |
| 2022-02-14 | 4.010 | 4.010 | 3.710 | 3.810 | 3.419 | 16,504 |
| 2022-02-11 | 4.030 | 4.090 | 4.030 | 4.090 | 3.670 | 66 |
| 2022-02-10 | 4.190 | 4.200 | 4.090 | 4.090 | 3.670 | 250 |
| 2022-02-09 | 4.100 | 4.100 | 4.100 | 4.100 | 3.679 | 4,000 |
| 2022-02-08 | 4.020 | 4.140 | 4.020 | 4.140 | 3.715 | 7,413 |
| 2022-02-07 | 3.900 | 3.960 | 3.900 | 3.960 | 3.553 | 250 |
| 2022-02-04 | 3.840 | 3.990 | 3.840 | 3.990 | 3.580 | 636 |
| 2022-02-03 | 3.900 | 3.940 | 3.900 | 3.940 | 3.535 | 1,156 |
| 2022-02-02 | 4.000 | 4.000 | 3.950 | 3.950 | 3.544 | 1,550 |
| 2022-02-01 | 3.900 | 4.040 | 3.900 | 3.920 | 3.517 | 2,919 |
| 2022-01-31 | 4.000 | 4.040 | 3.770 | 3.950 | 3.544 | 4,066 |
| 2022-01-28 | 3.840 | 3.840 | 3.830 | 3.830 | 3.437 | 1,298 |
| 2022-01-27 | 3.820 | 3.970 | 3.820 | 3.970 | 3.562 | 3,941 |
| 2022-01-26 | 3.770 | 3.960 | 3.690 | 3.890 | 3.490 | 6,320 |
| 2022-01-25 | 3.700 | 3.780 | 3.540 | 3.690 | 3.311 | 2,610 |
| 2022-01-24 | 3.990 | 3.990 | 3.460 | 3.610 | 3.239 | 28,990 |
| 2022-01-21 | 4.100 | 4.100 | 4.000 | 4.100 | 3.679 | 4,591 |
| 2022-01-20 | 4.200 | 4.200 | 4.170 | 4.170 | 3.742 | 393 |
| 2022-01-19 | 4.130 | 4.140 | 4.000 | 4.140 | 3.715 | 2,507 |
| 2022-01-18 | 4.260 | 4.260 | 4.160 | 4.180 | 3.751 | 2,366 |
| 2022-01-17 | 4.240 | 4.400 | 4.200 | 4.330 | 3.885 | 4,876 |
| 2022-01-14 | 4.050 | 4.260 | 4.050 | 4.230 | 3.796 | 2,803 |
| 2022-01-13 | 4.120 | 4.120 | 4.110 | 4.120 | 3.697 | 2,139 |
| 2022-01-12 | 4.150 | 4.170 | 4.150 | 4.170 | 3.742 | 500 |
| 2022-01-11 | 4.110 | 4.290 | 4.100 | 4.200 | 3.769 | 6,018 |
| 2022-01-10 | 4.070 | 4.160 | 4.000 | 4.090 | 3.670 | 5,351 |
| 2022-01-07 | 3.900 | 4.020 | 3.900 | 3.930 | 3.526 | 1,600 |
| 2022-01-06 | 3.950 | 3.980 | 3.950 | 3.970 | 3.562 | 1,000 |
| 2022-01-05 | 3.890 | 4.040 | 3.880 | 4.040 | 3.625 | 6,291 |
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.