CeoTronics AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 3.890 | 4.040 | 3.880 | 4.040 | 3.625 | 6,291 |
| 2022-01-04 | 3.930 | 3.930 | 3.850 | 3.850 | 3.455 | 2,116 |
| 2022-01-03 | 3.830 | 3.960 | 3.810 | 3.850 | 3.455 | 2,562 |
| 2021-12-30 | 3.750 | 3.890 | 3.750 | 3.810 | 3.419 | 3,910 |
| 2021-12-29 | 3.900 | 3.900 | 3.740 | 3.740 | 3.356 | 1,035 |
| 2021-12-28 | 3.820 | 3.820 | 3.820 | 3.820 | 3.428 | 1,000 |
| 2021-12-27 | 3.660 | 3.810 | 3.660 | 3.810 | 3.419 | 5,792 |
| 2021-12-23 | 3.800 | 3.850 | 3.800 | 3.850 | 3.455 | 2 |
| 2021-12-22 | 3.790 | 3.900 | 3.790 | 3.900 | 3.499 | 3,394 |
| 2021-12-21 | 3.700 | 3.710 | 3.690 | 3.710 | 3.329 | 840 |
| 2021-12-20 | 3.600 | 3.770 | 3.600 | 3.690 | 3.311 | 1,227 |
| 2021-12-17 | 3.760 | 3.790 | 3.600 | 3.710 | 3.329 | 8,077 |
| 2021-12-16 | 3.850 | 3.850 | 3.760 | 3.830 | 3.437 | 4,456 |
| 2021-12-15 | 3.820 | 3.820 | 3.760 | 3.820 | 3.428 | 5,285 |
| 2021-12-13 | 3.830 | 3.960 | 3.830 | 3.900 | 3.499 | 361 |
| 2021-12-10 | 3.830 | 3.950 | 3.830 | 3.890 | 3.490 | 3,822 |
| 2021-12-08 | 3.880 | 3.970 | 3.880 | 3.890 | 3.490 | 4,992 |
| 2021-12-07 | 3.760 | 3.830 | 3.740 | 3.830 | 3.437 | 6,500 |
| 2021-12-06 | 3.830 | 3.830 | 3.750 | 3.750 | 3.365 | 1,213 |
| 2021-12-03 | 3.800 | 3.840 | 3.760 | 3.800 | 3.410 | 885 |
| 2021-12-02 | 3.800 | 3.980 | 3.800 | 3.980 | 3.571 | 5,379 |
| 2021-12-01 | 3.880 | 3.920 | 3.880 | 3.910 | 3.508 | 3,798 |
| 2021-11-30 | 3.850 | 3.850 | 3.600 | 3.760 | 3.374 | 7,593 |
| 2021-11-29 | 3.450 | 3.800 | 3.420 | 3.750 | 3.365 | 7,227 |
| 2021-11-26 | 3.670 | 3.770 | 3.500 | 3.500 | 3.141 | 6,173 |
| 2021-11-25 | 3.700 | 3.850 | 3.700 | 3.820 | 3.428 | 1,800 |
| 2021-11-24 | 3.730 | 3.750 | 3.730 | 3.750 | 3.365 | 2,000 |
| 2021-11-23 | 3.850 | 3.850 | 3.650 | 3.780 | 3.392 | 4,044 |
| 2021-11-22 | 3.850 | 3.940 | 3.850 | 3.940 | 3.535 | 362 |
| 2021-11-19 | 3.710 | 3.860 | 3.700 | 3.860 | 3.464 | 4,531 |
| 2021-11-18 | 3.840 | 3.850 | 3.710 | 3.780 | 3.392 | 10,282 |
| 2021-11-17 | 4.010 | 4.010 | 3.830 | 3.840 | 3.446 | 5,025 |
| 2021-11-16 | 3.900 | 4.020 | 3.880 | 3.940 | 3.535 | 3,422 |
| 2021-11-15 | 4.000 | 4.010 | 4.000 | 4.010 | 3.598 | 1,000 |
| 2021-11-12 | 4.030 | 4.040 | 4.010 | 4.010 | 3.598 | 1,500 |
| 2021-11-11 | 3.940 | 4.040 | 3.920 | 4.040 | 3.625 | 2,052 |
| 2021-11-10 | 3.900 | 3.960 | 3.840 | 3.960 | 3.553 | 2,530 |
| 2021-11-09 | 4.000 | 4.000 | 3.860 | 3.970 | 3.562 | 1,880 |
| 2021-11-08 | 4.000 | 4.000 | 3.830 | 3.930 | 3.526 | 81 |
| 2021-11-05 | 4.020 | 4.020 | 3.940 | 3.980 | 3.464 | 1,530 |
| 2021-11-04 | 4.080 | 4.080 | 3.980 | 3.980 | 3.464 | 1,000 |
| 2021-11-03 | 3.950 | 4.090 | 3.900 | 4.090 | 3.559 | 9,824 |
| 2021-11-02 | 4.000 | 4.000 | 3.980 | 3.980 | 3.464 | 325 |
| 2021-11-01 | 4.010 | 4.140 | 4.010 | 4.140 | 3.603 | 1,062 |
| 2021-10-29 | 4.000 | 4.000 | 4.000 | 4.000 | 3.481 | 1,000 |
| 2021-10-28 | 4.040 | 4.120 | 3.950 | 4.050 | 3.524 | 2,811 |
| 2021-10-27 | 3.960 | 4.040 | 3.960 | 4.040 | 3.516 | 600 |
| 2021-10-26 | 3.950 | 4.040 | 3.950 | 4.040 | 3.516 | 1,822 |
| 2021-10-25 | 3.950 | 4.090 | 3.920 | 4.010 | 3.490 | 18,896 |
| 2021-10-22 | 4.050 | 4.070 | 3.950 | 4.070 | 3.542 | 6,550 |
| 2021-10-21 | 4.060 | 4.160 | 4.000 | 4.160 | 3.620 | 22,231 |
| 2021-10-20 | 4.060 | 4.120 | 3.980 | 4.120 | 3.585 | 1,015 |
| 2021-10-19 | 4.100 | 4.100 | 4.040 | 4.040 | 3.516 | 30 |
| 2021-10-18 | 4.110 | 4.110 | 3.960 | 4.040 | 3.516 | 14,476 |
| 2021-10-15 | 4.100 | 4.100 | 3.810 | 4.100 | 3.568 | 25,854 |
| 2021-10-14 | 4.040 | 4.270 | 4.030 | 4.230 | 3.681 | 11,761 |
← NewerPage 20 of 20 · 1,196 trading days
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.