CeoTronics AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	12.600	12.600	11.860	11.980	11.980	17,148
2026-04-30	12.780	12.780	12.200	12.340	12.340	5,628
2026-04-29	12.800	12.980	12.520	12.600	12.600	6,125
2026-04-28	13.100	13.100	12.400	12.640	12.640	11,827
2026-04-27	12.640	13.120	12.560	12.980	12.980	38,393
2026-04-24	12.700	12.760	12.500	12.600	12.600	16,278
2026-04-23	12.660	12.680	12.280	12.620	12.620	12,908
2026-04-22	12.000	12.760	11.860	12.700	12.700	26,481
2026-04-21	11.460	12.000	11.460	11.780	11.780	8,676
2026-04-20	11.280	11.460	11.180	11.460	11.460	6,961
2026-04-17	11.000	11.560	10.960	11.540	11.540	8,912
2026-04-16	11.280	11.280	10.800	10.900	10.900	13,542
2026-04-15	11.240	11.340	11.100	11.100	11.100	1,854
2026-04-14	11.160	11.260	11.100	11.100	11.100	3,771
2026-04-13	10.920	11.160	10.920	11.140	11.140	1,444
2026-04-10	11.220	11.360	10.900	10.900	10.900	44,727
2026-04-09	11.360	11.520	11.220	11.240	11.240	4,383
2026-04-08	11.320	11.640	11.300	11.460	11.460	8,401
2026-04-07	11.020	11.500	10.920	11.200	11.200	27,727
2026-04-02	11.350	11.400	11.050	11.050	11.050	5,907
2026-04-01	11.400	11.600	11.150	11.400	11.400	11,433
2026-03-31	11.450	11.550	11.050	11.300	11.300	8,678
2026-03-30	11.200	11.500	11.200	11.200	11.200	4,860
2026-03-27	11.550	11.600	11.200	11.200	11.200	9,660
2026-03-26	11.100	11.750	11.100	11.550	11.550	13,436
2026-03-25	10.800	11.450	10.800	11.200	11.200	19,086
2026-03-24	11.100	11.350	10.600	10.900	10.900	19,443
2026-03-23	10.500	11.350	10.500	11.200	11.200	23,879
2026-03-20	11.650	11.800	11.250	11.400	11.400	3,116
2026-03-19	11.900	12.000	11.500	11.600	11.600	6,466
2026-03-18	12.000	12.050	11.850	11.850	11.850	4,759
2026-03-17	11.600	12.200	11.500	11.800	11.800	34,763
2026-03-16	12.200	12.300	11.550	11.550	11.550	32,899
2026-03-13	12.600	12.600	12.200	12.200	12.200	4,289
2026-03-12	12.800	12.800	12.550	12.550	12.550	1,550
2026-03-11	12.500	13.050	12.250	12.900	12.900	18,962
2026-03-10	12.550	12.750	12.250	12.500	12.500	14,184
2026-03-09	12.700	12.700	12.150	12.550	12.550	13,601
2026-03-06	13.000	13.300	12.650	13.100	13.100	8,494
2026-03-05	12.800	13.150	12.800	12.950	12.950	6,428
2026-03-04	12.750	13.250	12.750	13.050	13.050	6,422
2026-03-03	13.350	13.450	12.550	12.800	12.800	42,542
2026-03-02	14.100	14.100	13.450	13.800	13.800	13,832
2026-02-27	14.300	14.300	13.950	14.000	14.000	10,478
2026-02-26	14.400	14.400	14.050	14.200	14.200	1,985
2026-02-25	13.950	14.350	13.950	14.350	14.350	8,704
2026-02-24	13.700	14.000	13.700	13.850	13.850	1,352
2026-02-23	13.950	14.250	13.700	13.800	13.800	8,419
2026-02-20	13.900	14.000	13.600	13.950	13.950	7,674
2026-02-19	14.450	14.500	13.500	14.050	14.050	20,760
2026-02-18	14.050	14.500	14.050	14.500	14.500	3,315
2026-02-17	14.100	14.200	13.750	14.200	14.200	7,062
2026-02-16	14.450	14.450	13.800	13.850	13.850	16,233
2026-02-13	13.800	14.450	13.800	14.450	14.450	13,930
2026-02-12	14.350	14.350	13.700	13.700	13.700	9,322
2026-02-11	14.400	14.400	13.700	14.250	14.250	15,933
2026-02-10	14.500	14.600	14.250	14.300	14.300	10,850
2026-02-09	14.450	14.550	14.300	14.350	14.350	8,631
2026-02-06	13.850	14.450	13.600	14.400	14.400	23,304
2026-02-05	13.850	14.200	13.500	13.700	13.700	23,566

← NewerPage 3 of 5 · 253 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.