CENIT Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	13.200	13.500	13.150	13.350	12.795	1,180
2023-03-21	12.750	13.100	12.750	13.100	12.556	63
2023-03-20	12.800	12.800	12.500	12.500	11.980	450
2023-03-16	13.250	13.250	12.950	13.200	12.651	567
2023-03-15	13.400	13.400	12.900	12.900	12.364	46
2023-03-14	12.800	13.450	12.800	13.000	12.460	6,142
2023-03-13	12.450	12.700	11.650	12.550	12.028	10,591
2023-03-10	12.900	13.150	12.450	12.900	12.364	1,578
2023-03-09	13.500	13.500	12.750	12.850	12.316	3,984
2023-03-08	13.550	13.600	12.200	13.450	12.891	6,360
2023-03-07	13.250	13.900	13.250	13.800	13.226	4,992
2023-03-06	13.000	13.500	12.950	13.500	12.939	4,781
2023-03-03	12.950	13.200	12.750	12.950	12.412	3,496
2023-03-01	13.000	13.000	12.750	13.000	12.460	1,601
2023-02-27	12.750	12.750	12.750	12.750	12.220	113
2023-02-23	12.850	13.000	12.850	12.900	12.364	465
2023-02-22	12.650	12.850	12.650	12.850	12.316	678
2023-02-21	12.800	12.900	12.750	12.900	12.364	1,495
2023-02-20	12.950	12.950	12.850	12.850	12.316	200
2023-02-17	12.950	12.950	12.900	12.900	12.364	400
2023-02-16	13.150	13.150	12.750	12.850	12.316	1,975
2023-02-15	13.100	13.150	12.750	13.000	12.460	448
2023-02-14	12.750	13.250	12.750	12.950	12.412	810
2023-02-10	12.450	12.600	12.450	12.600	12.076	1,609
2023-02-09	12.600	12.700	12.450	12.700	12.172	1,285
2023-02-08	12.600	12.600	12.400	12.550	12.028	1,304
2023-02-07	12.900	12.900	12.800	12.800	12.268	211
2023-02-06	12.650	12.850	12.600	12.850	12.316	7,187
2023-02-03	12.650	12.850	12.600	12.800	12.268	3,765
2023-02-02	12.300	12.650	12.300	12.650	12.124	169
2023-02-01	12.450	12.500	12.400	12.450	11.933	625
2023-01-31	12.400	12.400	12.100	12.250	11.741	6,710
2023-01-30	12.800	12.800	12.400	12.400	11.885	4,902
2023-01-27	12.950	13.000	12.700	12.750	12.220	5,369
2023-01-26	13.000	13.350	12.900	13.350	12.795	834
2023-01-25	13.000	13.000	12.800	12.900	12.364	450
2023-01-24	13.200	13.250	12.750	12.900	12.364	3,651
2023-01-23	12.500	13.150	12.500	13.100	12.556	3,173
2023-01-20	12.450	12.800	12.450	12.800	12.268	2,121
2023-01-19	12.900	12.900	12.400	12.500	11.980	5,288
2023-01-18	12.700	13.100	12.700	13.100	12.556	621
2023-01-17	12.400	12.550	12.400	12.550	12.028	10,299
2023-01-16	12.350	12.650	12.350	12.400	11.885	14,593
2023-01-12	12.400	12.550	12.400	12.550	12.028	300
2023-01-11	12.400	12.500	12.400	12.500	11.980	414
2023-01-10	12.300	12.400	12.200	12.400	11.885	1,845
2023-01-09	12.150	12.300	12.150	12.250	11.741	600
2023-01-06	12.200	12.300	12.200	12.300	11.789	300
2023-01-05	12.150	12.350	12.100	12.300	11.789	1,025
2023-01-04	12.750	12.750	12.100	12.100	11.597	810
2023-01-03	12.350	12.400	12.350	12.400	11.885	1,803
2023-01-02	12.400	12.400	11.950	12.200	11.693	24
2022-12-30	12.500	12.500	12.000	12.200	11.693	2,384
2022-12-29	12.450	12.600	12.350	12.600	12.076	4,679
2022-12-28	12.400	12.400	12.000	12.250	11.741	65
2022-12-27	12.400	12.400	12.250	12.250	11.741	200
2022-12-21	12.050	12.400	12.000	12.400	11.885	1,579
2022-12-20	12.400	12.400	12.050	12.050	11.549	2,400
2022-12-19	12.100	12.100	12.000	12.000	11.501	204
2022-12-16	12.100	12.100	12.050	12.050	11.549	524

← NewerPage 16 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-07	0.0390 EUR
2023-05-18	0.4876 EUR
2022-05-23	0.7314 EUR
2021-05-21	0.4583 EUR
2019-05-27	0.5851 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.