CeoTronics AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	14.600	14.600	13.850	13.950	13.950	35,674
2026-02-03	14.150	15.100	14.100	14.650	14.650	24,862
2026-02-02	14.300	14.300	13.600	14.000	14.000	22,594
2026-01-30	14.550	14.950	13.950	14.400	14.400	22,457
2026-01-29	15.500	15.500	14.300	14.550	14.550	79,613
2026-01-28	15.750	15.800	15.550	15.800	15.800	5,072
2026-01-27	15.850	15.900	15.250	15.900	15.900	11,901
2026-01-26	15.600	16.100	15.550	15.850	15.850	50,796
2026-01-23	13.900	15.550	13.900	15.550	15.550	63,519
2026-01-22	14.200	14.200	13.650	13.900	13.900	4,921
2026-01-21	14.400	14.400	13.800	14.150	14.150	10,666
2026-01-20	14.000	14.500	13.550	14.300	14.300	18,562
2026-01-19	13.800	14.200	13.800	14.200	14.200	5,651
2026-01-16	14.050	14.300	13.850	13.950	13.950	6,919
2026-01-15	14.500	14.500	14.000	14.050	14.050	4,319
2026-01-14	14.400	14.500	13.950	14.500	14.500	7,717
2026-01-13	13.950	14.600	13.850	14.500	14.500	24,168
2026-01-12	14.000	14.200	13.750	13.900	13.900	8,239
2026-01-09	13.850	14.150	13.700	14.050	14.050	9,113
2026-01-08	13.700	14.000	13.500	13.700	13.700	8,593
2026-01-07	13.100	14.100	13.100	13.900	13.900	30,844
2026-01-06	13.350	13.350	12.950	13.150	13.150	8,690
2026-01-05	12.900	13.450	12.800	13.400	13.400	38,960
2026-01-02	12.950	13.100	12.600	12.800	12.800	24,878
2025-12-30	13.150	13.150	12.850	13.050	13.050	2,053
2025-12-29	13.300	13.350	13.000	13.100	13.100	10,755
2025-12-23	13.050	13.450	12.950	13.300	13.300	21,403
2025-12-22	13.300	13.400	12.600	13.000	13.000	18,423
2025-12-19	13.350	13.400	12.950	13.400	13.400	4,709
2025-12-18	13.550	13.600	12.700	13.300	13.300	25,767
2025-12-17	13.900	14.800	13.250	13.500	13.500	101,747
2025-12-16	14.300	14.350	13.650	13.800	13.800	13,039
2025-12-15	14.750	14.850	14.250	14.450	14.450	21,750
2025-12-12	14.250	14.750	14.250	14.500	14.500	14,496
2025-12-11	13.800	14.500	13.800	14.050	14.050	30,109
2025-12-10	13.950	13.950	13.400	13.850	13.850	13,917
2025-12-09	13.700	14.450	13.500	13.850	13.850	26,121
2025-12-08	13.650	13.900	13.400	13.650	13.650	6,371
2025-12-05	13.350	13.900	13.350	13.650	13.650	12,822
2025-12-04	13.850	13.900	13.000	13.350	13.350	23,080
2025-12-03	12.600	14.050	12.550	13.850	13.850	78,329
2025-12-02	12.950	13.000	12.150	12.600	12.600	39,806
2025-12-01	13.600	13.600	12.550	12.750	12.750	57,330
2025-11-28	10.350	14.050	10.350	13.650	13.650	160,245
2025-11-27	10.450	10.550	10.100	10.300	10.300	33,507
2025-11-26	10.950	11.000	10.250	10.400	10.400	51,933
2025-11-25	11.050	11.350	10.850	10.900	10.900	31,541
2025-11-24	11.450	11.600	10.600	11.100	11.100	44,208
2025-11-21	11.900	11.900	11.300	11.450	11.450	32,766
2025-11-20	12.900	12.900	12.050	12.050	12.050	11,264
2025-11-19	13.100	13.150	13.000	13.000	13.000	871
2025-11-18	12.950	13.100	12.800	13.000	13.000	12,782
2025-11-17	13.250	13.400	12.850	13.000	13.000	17,046
2025-11-14	12.650	13.150	12.600	13.050	13.050	19,466
2025-11-13	13.150	13.300	12.700	12.700	12.700	11,574
2025-11-12	13.000	13.050	12.550	13.050	13.050	13,333
2025-11-11	13.300	13.850	12.750	12.900	12.900	18,912
2025-11-10	13.900	14.050	12.850	13.250	13.250	37,502
2025-11-07	13.600	14.400	13.600	13.900	13.700	42,767
2025-11-06	13.950	14.150	13.600	13.700	13.503	15,239

← NewerPage 4 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.