CeoTronics AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	15.100	15.100	14.200	14.450	14.242	18,906
2025-05-20	15.750	15.800	14.800	15.050	14.834	29,784
2025-05-19	15.400	15.750	15.300	15.750	15.523	35,675
2025-05-16	15.700	15.850	15.200	15.550	15.326	27,058
2025-05-15	14.650	15.700	14.650	15.600	15.376	47,543
2025-05-14	14.650	14.950	14.500	14.650	14.439	20,821
2025-05-13	14.250	14.650	14.000	14.500	14.291	13,002
2025-05-12	14.750	14.750	13.700	14.150	13.946	33,465
2025-05-09	15.500	15.750	14.250	14.850	14.636	107,469
2025-05-08	15.650	15.850	14.800	15.800	15.573	63,668
2025-05-07	15.800	16.150	15.350	15.750	15.523	39,601
2025-05-06	15.600	16.300	14.550	16.300	16.066	73,485
2025-05-05	13.900	15.800	13.650	15.600	15.376	92,975
2025-05-02	13.950	14.000	13.650	14.000	13.799	12,532
2025-04-30	13.400	13.950	13.050	13.800	13.601	28,590
2025-04-29	13.750	14.250	12.800	13.300	13.109	61,887
2025-04-28	14.350	14.700	13.650	14.000	13.799	41,505
2025-04-25	14.450	14.800	14.000	14.600	14.390	50,696
2025-04-24	15.150	15.350	13.500	14.500	14.291	69,542
2025-04-23	17.150	17.200	14.500	14.900	14.686	121,288
2025-04-22	14.500	15.750	13.750	15.750	15.523	120,475
2025-04-17	13.200	13.400	12.500	12.850	12.665	42,804
2025-04-16	15.700	16.900	12.350	13.400	13.207	272,568
2025-04-15	12.050	14.950	12.050	14.300	14.094	293,239
2025-04-14	10.050	11.750	10.050	11.450	11.285	95,150
2025-04-11	9.900	10.300	9.540	9.860	9.718	57,761
2025-04-10	9.680	9.940	9.500	9.780	9.639	38,605
2025-04-09	9.540	9.820	9.120	9.480	9.344	28,171
2025-04-08	8.380	9.500	8.160	9.400	9.265	68,998
2025-04-07	7.720	8.560	7.120	8.280	8.161	63,636
2025-04-04	8.400	8.600	7.800	8.000	7.885	66,905
2025-04-03	8.350	8.500	8.250	8.500	8.378	28,260
2025-04-02	8.400	8.850	8.250	8.400	8.279	40,259
2025-04-01	8.950	8.950	8.300	8.450	8.328	60,816
2025-03-31	8.800	9.200	8.400	9.000	8.871	75,901
2025-03-28	9.650	9.650	9.000	9.100	8.969	32,254
2025-03-27	9.700	9.700	9.200	9.600	9.462	17,040
2025-03-26	9.050	9.750	9.000	9.650	9.511	48,651
2025-03-25	9.500	9.500	9.000	9.250	9.117	17,129
2025-03-24	9.850	10.300	9.350	9.500	9.363	36,012
2025-03-21	9.500	10.000	9.200	9.900	9.758	19,041
2025-03-20	10.300	10.400	9.150	9.400	9.265	51,687
2025-03-19	11.000	11.000	10.000	10.200	10.053	39,472
2025-03-18	10.700	11.100	10.300	10.700	10.546	96,368
2025-03-17	10.200	10.800	9.900	10.600	10.448	153,071
2025-03-14	9.250	9.550	8.850	9.250	9.117	68,810
2025-03-13	8.800	9.600	8.650	9.200	9.068	48,500
2025-03-12	9.250	9.250	8.750	8.850	8.723	36,923
2025-03-11	8.250	9.300	8.150	9.250	9.117	100,639
2025-03-10	9.300	9.400	8.100	8.450	8.328	147,026
2025-03-07	9.500	10.000	9.200	9.750	9.610	129,677
2025-03-06	8.600	9.850	8.500	9.600	9.462	164,577
2025-03-05	7.250	8.650	7.250	8.600	8.476	111,260
2025-03-04	7.450	7.650	7.150	7.150	7.047	77,892
2025-03-03	7.650	7.750	7.300	7.400	7.294	72,373
2025-02-28	7.150	7.350	7.000	7.250	7.146	31,353
2025-02-27	7.150	7.400	6.700	7.200	7.096	44,060
2025-02-26	7.200	7.250	7.050	7.050	6.949	41,903
2025-02-25	7.050	7.450	7.050	7.100	6.998	67,793
2025-02-24	7.100	7.150	6.950	7.150	7.047	13,208

← NewerPage 7 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.