CeoTronics AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 5.350 | 5.350 | 4.960 | 5.250 | 5.175 | 9,401 |
| 2024-11-20 | 5.450 | 5.450 | 5.300 | 5.300 | 5.224 | 4,121 |
| 2024-11-19 | 5.600 | 5.600 | 5.200 | 5.250 | 5.175 | 10,807 |
| 2024-11-18 | 5.500 | 5.550 | 5.500 | 5.500 | 5.421 | 237 |
| 2024-11-15 | 5.400 | 5.500 | 5.350 | 5.400 | 5.322 | 5,781 |
| 2024-11-14 | 5.450 | 5.500 | 5.400 | 5.500 | 5.421 | 2,009 |
| 2024-11-13 | 5.600 | 5.600 | 5.550 | 5.550 | 5.470 | 1,412 |
| 2024-11-12 | 5.600 | 5.600 | 5.550 | 5.550 | 5.470 | 10 |
| 2024-11-11 | 5.600 | 5.600 | 5.500 | 5.550 | 5.470 | 2,501 |
| 2024-11-08 | 5.600 | 5.600 | 5.550 | 5.550 | 5.322 | 230 |
| 2024-11-07 | 5.500 | 5.500 | 5.450 | 5.450 | 5.226 | 1,159 |
| 2024-11-06 | 5.400 | 5.450 | 5.300 | 5.450 | 5.226 | 2,100 |
| 2024-11-05 | 5.600 | 5.600 | 5.400 | 5.500 | 5.274 | 667 |
| 2024-11-04 | 5.400 | 5.500 | 5.400 | 5.450 | 5.226 | 8,788 |
| 2024-11-01 | 5.350 | 5.450 | 5.350 | 5.350 | 5.131 | 1,740 |
| 2024-10-31 | 5.250 | 5.450 | 5.200 | 5.350 | 5.131 | 1,270 |
| 2024-10-30 | 5.550 | 5.550 | 5.450 | 5.450 | 5.226 | 4,897 |
| 2024-10-29 | 5.650 | 5.700 | 5.650 | 5.700 | 5.466 | 6,034 |
| 2024-10-28 | 5.800 | 5.800 | 5.700 | 5.750 | 5.514 | 7,785 |
| 2024-10-25 | 5.600 | 5.750 | 5.600 | 5.750 | 5.514 | 3,571 |
| 2024-10-24 | 5.550 | 5.700 | 5.550 | 5.700 | 5.466 | 1,836 |
| 2024-10-23 | 5.750 | 5.750 | 5.350 | 5.450 | 5.226 | 1,337 |
| 2024-10-21 | 5.500 | 5.650 | 5.500 | 5.650 | 5.418 | 2,507 |
| 2024-10-18 | 5.500 | 5.500 | 5.400 | 5.450 | 5.226 | 2,753 |
| 2024-10-17 | 5.600 | 5.600 | 5.450 | 5.500 | 5.274 | 787 |
| 2024-10-16 | 5.400 | 5.500 | 5.400 | 5.500 | 5.274 | 2,421 |
| 2024-10-15 | 5.400 | 5.400 | 5.300 | 5.350 | 5.131 | 4,175 |
| 2024-10-14 | 5.300 | 5.450 | 5.300 | 5.400 | 5.179 | 224 |
| 2024-10-11 | 5.650 | 5.650 | 5.300 | 5.400 | 5.179 | 3,427 |
| 2024-10-10 | 5.750 | 5.750 | 5.550 | 5.600 | 5.370 | 10,270 |
| 2024-10-09 | 5.650 | 5.700 | 5.600 | 5.600 | 5.370 | 6,038 |
| 2024-10-08 | 5.750 | 5.800 | 5.700 | 5.700 | 5.466 | 170 |
| 2024-10-07 | 5.700 | 5.700 | 5.700 | 5.700 | 5.466 | 120 |
| 2024-10-04 | 5.700 | 5.800 | 5.700 | 5.750 | 5.514 | 2,647 |
| 2024-10-02 | 5.800 | 5.800 | 5.750 | 5.750 | 5.514 | 1,225 |
| 2024-10-01 | 5.550 | 5.700 | 5.550 | 5.600 | 5.370 | 4,550 |
| 2024-09-30 | 5.750 | 6.000 | 5.650 | 5.650 | 5.418 | 13,897 |
| 2024-09-27 | 5.600 | 5.800 | 5.350 | 5.800 | 5.562 | 17,087 |
| 2024-09-26 | 5.400 | 5.450 | 5.250 | 5.450 | 5.226 | 26,001 |
| 2024-09-25 | 5.200 | 5.350 | 5.200 | 5.300 | 5.083 | 10,738 |
| 2024-09-24 | 5.200 | 5.350 | 5.150 | 5.250 | 5.035 | 21,233 |
| 2024-09-23 | 5.200 | 5.200 | 5.150 | 5.150 | 4.939 | 2,000 |
| 2024-09-20 | 5.200 | 5.200 | 5.200 | 5.200 | 4.987 | 1,100 |
| 2024-09-19 | 5.100 | 5.150 | 5.100 | 5.150 | 4.939 | 1,500 |
| 2024-09-18 | 5.100 | 5.250 | 5.100 | 5.200 | 4.987 | 6,774 |
| 2024-09-17 | 5.200 | 5.300 | 5.100 | 5.100 | 4.891 | 5,559 |
| 2024-09-16 | 5.500 | 5.500 | 5.200 | 5.250 | 5.035 | 9,275 |
| 2024-09-13 | 5.050 | 5.400 | 5.050 | 5.400 | 5.179 | 14,355 |
| 2024-09-12 | 5.300 | 5.300 | 5.050 | 5.100 | 4.891 | 17,237 |
| 2024-09-11 | 5.100 | 5.300 | 5.100 | 5.250 | 5.035 | 171 |
| 2024-09-10 | 5.150 | 5.300 | 5.150 | 5.200 | 4.987 | 601 |
| 2024-09-09 | 5.300 | 5.650 | 5.200 | 5.300 | 5.083 | 10,009 |
| 2024-09-06 | 5.150 | 5.400 | 5.150 | 5.200 | 4.987 | 15,380 |
| 2024-09-05 | 5.350 | 5.350 | 5.150 | 5.150 | 4.939 | 1,999 |
| 2024-09-04 | 5.350 | 5.400 | 5.300 | 5.300 | 5.083 | 1,589 |
| 2024-09-03 | 5.000 | 5.550 | 5.000 | 5.400 | 5.179 | 12,376 |
| 2024-09-02 | 5.000 | 5.100 | 5.000 | 5.050 | 4.843 | 1,079 |
| 2024-08-30 | 5.000 | 5.050 | 4.980 | 5.050 | 4.843 | 4,680 |
| 2024-08-28 | 5.150 | 5.150 | 4.900 | 4.980 | 4.776 | 4,152 |
| 2024-08-27 | 5.250 | 5.250 | 5.050 | 5.100 | 4.891 | 2,765 |
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.