CeoTronics AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 7.100 | 7.100 | 6.900 | 7.050 | 6.949 | 23,924 |
| 2025-02-20 | 6.600 | 7.200 | 6.600 | 7.000 | 6.899 | 41,801 |
| 2025-02-19 | 6.950 | 7.000 | 6.600 | 6.700 | 6.604 | 22,030 |
| 2025-02-18 | 6.650 | 7.000 | 6.600 | 6.900 | 6.801 | 77,121 |
| 2025-02-17 | 6.550 | 6.750 | 6.200 | 6.500 | 6.407 | 151,281 |
| 2025-02-14 | 6.100 | 6.400 | 5.950 | 6.350 | 6.259 | 37,071 |
| 2025-02-13 | 6.100 | 6.100 | 6.000 | 6.050 | 5.963 | 21,732 |
| 2025-02-12 | 6.100 | 6.350 | 6.100 | 6.300 | 6.209 | 22,063 |
| 2025-02-11 | 6.050 | 6.200 | 6.000 | 6.200 | 6.111 | 24,571 |
| 2025-02-10 | 5.950 | 6.050 | 5.900 | 6.050 | 5.963 | 7,120 |
| 2025-02-07 | 5.800 | 6.000 | 5.750 | 6.000 | 5.914 | 31,225 |
| 2025-02-06 | 6.000 | 6.050 | 5.750 | 5.900 | 5.815 | 32,838 |
| 2025-02-05 | 6.000 | 6.050 | 6.000 | 6.050 | 5.963 | 3,681 |
| 2025-02-04 | 6.100 | 6.200 | 5.950 | 6.000 | 5.914 | 18,908 |
| 2025-02-03 | 6.100 | 6.250 | 5.950 | 6.150 | 6.062 | 29,349 |
| 2025-01-31 | 6.100 | 6.350 | 6.000 | 6.350 | 6.259 | 43,535 |
| 2025-01-30 | 6.100 | 6.150 | 6.000 | 6.100 | 6.012 | 26,106 |
| 2025-01-29 | 6.100 | 6.200 | 6.000 | 6.150 | 6.062 | 27,756 |
| 2025-01-28 | 6.150 | 6.300 | 6.000 | 6.150 | 6.062 | 31,398 |
| 2025-01-27 | 6.100 | 6.150 | 5.950 | 6.050 | 5.963 | 20,801 |
| 2025-01-24 | 6.050 | 6.450 | 6.000 | 6.200 | 6.111 | 61,572 |
| 2025-01-23 | 6.000 | 6.150 | 5.900 | 6.000 | 5.914 | 8,826 |
| 2025-01-22 | 6.050 | 6.100 | 5.900 | 6.050 | 5.963 | 23,246 |
| 2025-01-21 | 6.050 | 6.100 | 5.900 | 6.050 | 5.963 | 35,029 |
| 2025-01-20 | 6.100 | 6.100 | 5.950 | 6.050 | 5.963 | 14,173 |
| 2025-01-17 | 6.150 | 6.200 | 6.000 | 6.150 | 6.062 | 20,767 |
| 2025-01-16 | 6.200 | 6.200 | 6.000 | 6.150 | 6.062 | 15,370 |
| 2025-01-15 | 6.250 | 6.300 | 6.000 | 6.250 | 6.160 | 15,682 |
| 2025-01-14 | 6.300 | 6.300 | 6.000 | 6.250 | 6.160 | 11,436 |
| 2025-01-13 | 6.100 | 6.300 | 6.000 | 6.250 | 6.160 | 2,945 |
| 2025-01-10 | 6.200 | 6.200 | 5.950 | 6.100 | 6.012 | 21,043 |
| 2025-01-09 | 6.000 | 6.200 | 5.950 | 6.000 | 5.914 | 17,407 |
| 2025-01-08 | 6.000 | 6.050 | 5.950 | 6.000 | 5.914 | 5,350 |
| 2025-01-07 | 5.850 | 6.050 | 5.850 | 6.000 | 5.914 | 10,485 |
| 2025-01-03 | 5.800 | 5.950 | 5.800 | 5.850 | 5.766 | 1,485 |
| 2025-01-02 | 5.850 | 5.950 | 5.750 | 5.750 | 5.667 | 1,630 |
| 2024-12-30 | 5.750 | 5.900 | 5.700 | 5.800 | 5.717 | 7,054 |
| 2024-12-27 | 5.850 | 6.050 | 5.600 | 5.800 | 5.717 | 12,259 |
| 2024-12-23 | 5.900 | 5.950 | 5.900 | 5.900 | 5.815 | 2,080 |
| 2024-12-20 | 5.750 | 5.850 | 5.500 | 5.850 | 5.766 | 8,805 |
| 2024-12-19 | 6.000 | 6.050 | 5.900 | 5.900 | 5.815 | 1,008 |
| 2024-12-18 | 5.850 | 5.850 | 5.800 | 5.850 | 5.766 | 3,500 |
| 2024-12-17 | 6.050 | 6.050 | 5.850 | 5.950 | 5.864 | 4,061 |
| 2024-12-16 | 6.550 | 6.550 | 6.150 | 6.200 | 6.111 | 8,344 |
| 2024-12-13 | 6.450 | 6.500 | 6.300 | 6.400 | 6.308 | 2,839 |
| 2024-12-12 | 6.500 | 6.500 | 6.200 | 6.300 | 6.209 | 5,171 |
| 2024-12-11 | 6.600 | 6.600 | 6.450 | 6.600 | 6.505 | 3,421 |
| 2024-12-10 | 6.850 | 6.900 | 6.550 | 6.650 | 6.554 | 7,974 |
| 2024-12-09 | 7.000 | 7.000 | 6.800 | 6.850 | 6.751 | 7,702 |
| 2024-12-06 | 6.950 | 6.950 | 6.800 | 6.850 | 6.751 | 8,467 |
| 2024-12-05 | 6.800 | 6.900 | 6.650 | 6.850 | 6.751 | 11,257 |
| 2024-12-04 | 6.800 | 6.850 | 6.650 | 6.700 | 6.604 | 3,269 |
| 2024-12-03 | 7.000 | 7.000 | 6.750 | 6.750 | 6.653 | 14,534 |
| 2024-12-02 | 7.150 | 7.200 | 6.600 | 6.950 | 6.850 | 190,457 |
| 2024-11-29 | 5.850 | 6.400 | 5.850 | 6.400 | 6.308 | 21,677 |
| 2024-11-28 | 5.400 | 5.900 | 5.400 | 5.900 | 5.815 | 17,150 |
| 2024-11-27 | 5.350 | 5.450 | 5.300 | 5.400 | 5.322 | 1,928 |
| 2024-11-26 | 5.300 | 5.500 | 5.300 | 5.500 | 5.421 | 5,957 |
| 2024-11-25 | 5.300 | 5.350 | 5.200 | 5.250 | 5.175 | 6,119 |
| 2024-11-22 | 5.150 | 5.300 | 5.150 | 5.250 | 5.175 | 120 |
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.