CeoTronics AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	10.560	10.660	10.500	10.520	10.520	4,794
2026-07-24	10.600	10.660	10.500	10.500	10.500	6,289
2026-07-23	10.660	10.860	10.540	10.580	10.580	1,666
2026-07-22	10.620	10.920	10.620	10.880	10.880	9,226
2026-07-21	10.800	10.800	10.660	10.800	10.800	5,043
2026-07-20	10.600	10.920	10.520	10.680	10.680	11,868
2026-07-17	10.760	10.760	10.500	10.700	10.700	17,086
2026-07-16	10.440	10.740	10.340	10.720	10.720	19,040
2026-07-15	10.080	10.500	10.080	10.240	10.240	15,535
2026-07-14	9.930	10.140	9.930	10.000	10.000	6,240
2026-07-13	10.000	10.100	9.700	9.910	9.910	39,156
2026-07-10	9.550	10.020	9.550	9.920	9.920	7,498
2026-07-09	9.450	9.600	9.260	9.600	9.600	10,137
2026-07-08	9.310	9.380	9.100	9.300	9.300	6,964
2026-07-07	9.300	9.430	9.200	9.200	9.200	7,864
2026-07-06	9.370	9.560	9.300	9.300	9.300	2,408
2026-07-03	9.300	9.570	9.300	9.370	9.370	11,993
2026-07-02	9.100	9.440	9.100	9.250	9.250	10,486
2026-07-01	9.500	9.500	8.960	9.200	9.200	22,346
2026-06-30	9.130	9.440	9.130	9.300	9.300	21,906
2026-06-29	8.860	9.100	8.740	9.020	9.020	55,282
2026-06-26	9.200	9.200	8.740	8.870	8.870	17,716
2026-06-25	9.200	9.260	9.100	9.120	9.120	16,119
2026-06-24	9.320	9.320	9.150	9.230	9.230	5,304
2026-06-23	9.290	9.430	9.270	9.270	9.270	8,470
2026-06-22	9.470	9.500	9.220	9.340	9.340	24,219
2026-06-19	9.740	9.740	9.380	9.460	9.460	3,566
2026-06-18	9.910	9.910	9.520	9.550	9.550	14,595
2026-06-17	10.040	10.140	9.670	9.940	9.940	28,144
2026-06-16	9.230	10.300	9.230	10.000	10.000	49,843
2026-06-15	9.250	9.360	9.190	9.220	9.220	18,591
2026-06-12	9.270	9.280	9.090	9.280	9.280	11,784
2026-06-11	9.310	9.310	9.030	9.160	9.160	12,522
2026-06-10	9.180	9.360	9.180	9.360	9.360	13,988
2026-06-09	9.360	9.380	9.100	9.140	9.140	35,737
2026-06-08	9.950	9.950	8.900	9.090	9.090	124,437
2026-06-05	10.280	10.500	9.770	9.850	9.850	34,790
2026-06-04	10.260	10.360	10.140	10.200	10.200	13,052
2026-06-03	10.100	10.300	9.990	10.160	10.160	29,271
2026-06-02	10.100	10.200	9.830	10.100	10.100	31,386
2026-06-01	10.500	10.500	10.040	10.160	10.160	25,302
2026-05-29	10.300	10.440	10.120	10.240	10.240	35,024
2026-05-28	10.520	10.580	10.300	10.300	10.300	21,492
2026-05-27	10.580	10.640	10.500	10.560	10.560	21,259
2026-05-26	10.840	10.900	10.500	10.500	10.500	18,079
2026-05-25	10.620	10.820	10.600	10.800	10.800	22,001
2026-05-22	10.800	10.800	10.540	10.540	10.540	10,483
2026-05-21	11.100	11.100	10.560	10.740	10.740	15,283
2026-05-20	11.100	11.160	10.900	10.960	10.960	26,311
2026-05-19	10.900	11.200	10.540	11.080	11.080	14,392
2026-05-18	10.840	11.080	10.580	11.080	11.080	11,314
2026-05-15	11.280	11.280	10.700	10.840	10.840	13,632
2026-05-14	10.760	11.200	10.660	11.200	11.200	29,411
2026-05-13	10.720	10.780	10.620	10.720	10.720	8,000
2026-05-12	11.000	11.020	10.560	10.560	10.560	15,288
2026-05-11	11.280	11.460	10.900	10.900	10.900	17,721
2026-05-08	11.780	11.800	11.200	11.300	11.300	21,222
2026-05-07	12.220	12.360	11.800	11.800	11.800	28,256
2026-05-06	12.160	12.240	11.880	12.100	12.100	8,768
2026-05-05	11.900	12.400	11.900	12.040	12.040	14,448

← NewerPage 2 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.