CeoTronics AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	13.550	14.000	13.500	13.850	13.651	5,334
2025-11-04	13.950	13.950	13.600	13.600	13.404	3,082
2025-11-03	13.900	14.100	13.800	14.000	13.799	5,624
2025-10-31	14.150	14.200	13.700	13.850	13.651	15,026
2025-10-30	14.450	14.450	14.000	14.250	14.045	24,584
2025-10-29	14.350	14.500	14.250	14.450	14.242	7,677
2025-10-28	14.750	14.800	14.400	14.550	14.341	12,523
2025-10-27	14.600	14.700	14.500	14.700	14.489	22,363
2025-10-24	14.750	14.750	14.450	14.700	14.489	9,870
2025-10-23	14.400	14.800	14.400	14.800	14.587	5,772
2025-10-22	14.300	14.600	14.200	14.400	14.193	15,792
2025-10-21	14.650	14.800	14.300	14.400	14.193	10,754
2025-10-20	14.600	14.900	14.500	14.700	14.489	15,432
2025-10-17	14.800	14.800	14.300	14.800	14.587	16,030
2025-10-16	15.050	15.050	14.750	14.800	14.587	4,173
2025-10-15	15.050	15.150	14.750	15.000	14.784	10,904
2025-10-14	14.250	15.200	14.250	14.850	14.636	21,844
2025-10-13	15.650	15.650	14.000	14.400	14.193	28,141
2025-10-10	15.250	15.650	15.250	15.300	15.080	7,314
2025-10-09	15.050	15.650	14.900	15.500	15.277	17,542
2025-10-08	15.450	15.650	15.250	15.500	15.277	13,525
2025-10-07	15.950	16.150	15.350	15.550	15.326	25,606
2025-10-06	15.250	16.700	15.200	16.500	16.263	84,355
2025-10-03	14.600	15.300	14.600	15.200	14.981	24,573
2025-10-02	14.000	14.900	13.800	14.550	14.341	25,137
2025-10-01	13.450	13.950	13.450	13.950	13.749	15,035
2025-09-30	13.200	13.500	13.100	13.400	13.207	8,943
2025-09-29	12.800	13.600	12.550	13.050	12.862	45,113
2025-09-26	12.550	12.800	12.550	12.650	12.468	12,002
2025-09-25	12.250	12.550	12.200	12.350	12.172	13,780
2025-09-24	12.500	12.800	12.050	12.100	11.926	17,007
2025-09-23	12.600	12.750	12.250	12.300	12.123	11,583
2025-09-22	13.250	13.500	12.600	12.700	12.517	17,617
2025-09-19	13.500	13.600	13.000	13.100	12.912	6,332
2025-09-18	13.250	13.550	13.200	13.450	13.257	11,896
2025-09-17	13.050	13.250	12.950	13.100	12.912	3,521
2025-09-16	13.550	13.550	13.050	13.050	12.862	7,447
2025-09-15	13.600	13.850	13.100	13.850	13.651	14,684
2025-09-12	13.050	13.650	12.700	13.650	13.454	18,390
2025-09-11	12.600	13.100	12.550	13.050	12.862	5,927
2025-09-10	12.700	12.800	12.250	12.350	12.172	6,152
2025-09-09	12.900	13.000	12.500	12.700	12.517	7,504
2025-09-08	11.800	13.150	11.550	12.850	12.665	33,921
2025-09-05	11.800	11.800	11.200	11.700	11.532	7,400
2025-09-04	11.900	11.950	11.750	11.900	11.729	5,572
2025-09-03	12.150	12.150	11.950	12.000	11.827	2,288
2025-09-02	12.100	12.200	11.900	11.900	11.729	3,806
2025-09-01	11.950	12.300	11.950	12.300	12.123	568
2025-08-29	11.850	12.300	11.800	12.150	11.975	6,414
2025-08-28	12.300	12.300	11.650	11.850	11.680	14,083
2025-08-27	12.300	12.650	11.800	12.250	12.074	10,101
2025-08-26	13.000	13.150	12.400	12.400	12.222	10,100
2025-08-25	12.650	13.150	12.300	13.000	12.813	18,102
2025-08-22	11.950	12.800	11.950	12.600	12.419	13,884
2025-08-21	11.350	12.100	11.200	12.000	11.827	14,516
2025-08-20	11.100	11.650	11.000	11.550	11.384	7,222
2025-08-19	11.100	11.300	10.650	11.250	11.088	19,929
2025-08-18	10.800	11.250	10.800	11.150	10.990	7,944
2025-08-15	11.300	11.300	11.000	11.050	10.891	18,303
2025-08-14	11.750	11.750	11.200	11.250	11.088	11,375

← NewerPage 5 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.