CeoTronics AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	11.750	11.750	11.450	11.600	11.433	7,223
2025-08-12	12.050	12.200	11.800	11.800	11.630	4,694
2025-08-11	12.150	12.200	12.100	12.150	11.975	6,951
2025-08-08	12.050	12.350	11.950	12.100	11.926	10,111
2025-08-07	12.250	12.300	11.900	12.200	12.025	14,551
2025-08-06	11.150	12.450	11.100	12.300	12.123	37,788
2025-08-05	11.650	11.700	10.550	11.250	11.088	74,688
2025-08-04	11.800	11.900	11.550	11.700	11.532	9,859
2025-08-01	12.550	12.550	11.600	11.850	11.680	13,674
2025-07-31	12.700	12.800	12.250	12.650	12.468	14,517
2025-07-30	12.550	12.900	12.450	12.800	12.616	11,823
2025-07-29	12.800	13.150	12.500	12.500	12.320	16,961
2025-07-28	13.250	13.250	12.750	12.900	12.714	13,014
2025-07-25	13.500	13.500	13.300	13.300	13.109	2,541
2025-07-24	13.500	13.550	13.050	13.400	13.207	17,989
2025-07-23	13.200	13.950	13.000	13.550	13.355	18,361
2025-07-22	13.500	13.600	13.300	13.400	13.207	5,239
2025-07-21	13.550	13.600	13.050	13.450	13.257	7,444
2025-07-18	13.500	13.750	13.450	13.600	13.404	5,800
2025-07-17	14.050	14.050	13.400	13.600	13.404	8,180
2025-07-16	14.500	14.500	13.850	14.000	13.799	4,126
2025-07-15	13.850	14.800	13.850	14.550	14.341	38,739
2025-07-14	13.600	13.850	13.550	13.850	13.651	7,031
2025-07-11	14.150	14.150	13.700	13.800	13.601	14,171
2025-07-10	14.200	14.350	14.100	14.200	13.996	3,867
2025-07-09	14.950	14.950	14.100	14.150	13.946	9,060
2025-07-08	15.100	15.150	14.900	14.900	14.686	8,346
2025-07-07	15.200	15.800	14.800	14.900	14.686	14,180
2025-07-04	14.600	15.450	14.600	15.300	15.080	29,241
2025-07-03	14.250	14.600	14.000	14.500	14.291	6,569
2025-07-02	14.200	14.300	14.000	14.200	13.996	3,777
2025-07-01	14.400	14.600	14.200	14.300	14.094	5,665
2025-06-30	14.200	14.450	13.850	14.300	14.094	11,710
2025-06-27	14.900	14.900	13.950	14.150	13.946	9,958
2025-06-26	14.350	15.000	14.250	14.850	14.636	14,593
2025-06-25	13.750	14.400	13.600	14.250	14.045	19,326
2025-06-24	13.500	13.700	13.400	13.650	13.454	11,931
2025-06-23	13.750	14.000	13.400	13.700	13.503	12,175
2025-06-20	13.850	14.000	13.200	13.450	13.257	20,127
2025-06-19	13.550	14.150	13.550	14.100	13.897	13,668
2025-06-18	14.000	14.000	13.500	13.550	13.355	5,613
2025-06-17	14.050	14.200	13.850	14.000	13.799	3,798
2025-06-16	13.950	14.150	13.900	14.000	13.799	5,332
2025-06-13	14.150	14.300	13.800	13.850	13.651	6,719
2025-06-12	14.300	14.500	13.950	14.150	13.946	19,038
2025-06-11	13.200	14.550	13.200	14.300	14.094	36,911
2025-06-10	13.450	13.800	12.900	13.400	13.207	39,617
2025-06-09	13.650	14.050	13.350	13.650	13.454	24,329
2025-06-06	13.950	14.150	13.600	14.150	13.946	14,705
2025-06-05	13.550	14.400	13.350	14.200	13.996	122,217
2025-06-04	13.850	14.150	13.200	13.400	13.207	45,041
2025-06-03	14.700	14.750	13.750	13.800	13.601	38,828
2025-06-02	14.350	15.100	14.350	14.850	14.636	38,539
2025-05-30	14.450	14.600	14.250	14.450	14.242	11,349
2025-05-29	14.400	14.600	14.200	14.300	14.094	12,407
2025-05-28	15.050	15.050	14.200	14.550	14.341	12,579
2025-05-27	14.300	15.000	13.950	15.000	14.784	30,821
2025-05-26	14.150	14.500	13.750	14.350	14.144	25,071
2025-05-23	13.950	14.300	13.600	14.200	13.996	30,776
2025-05-22	14.150	14.200	13.250	14.200	13.996	43,632

← NewerPage 6 of 20 · 1,194 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.