CENIT Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	12.600	12.600	12.100	12.250	11.741	654
2022-12-14	12.550	12.550	12.250	12.350	11.837	1,448
2022-12-13	12.500	12.900	12.400	12.550	12.028	4,087
2022-12-09	12.200	12.500	12.200	12.500	11.980	39
2022-12-08	12.250	12.400	12.100	12.400	11.885	1,046
2022-12-07	12.800	12.800	12.300	12.300	11.789	2,362
2022-12-06	13.250	13.300	12.600	12.800	12.268	2,436
2022-12-05	13.950	13.950	13.250	13.250	12.699	1,654
2022-12-02	13.250	14.100	13.250	13.950	13.370	2,606
2022-12-01	13.000	13.250	12.450	13.200	12.651	4,244
2022-11-30	12.200	13.000	12.000	13.000	12.460	6,123
2022-11-29	12.100	12.550	11.800	12.150	11.645	8,104
2022-11-28	12.250	12.450	12.050	12.100	11.597	1,550
2022-11-25	12.400	12.600	12.000	12.300	11.789	5,912
2022-11-24	13.200	13.300	12.100	12.600	12.076	9,138
2022-11-23	13.800	13.800	13.000	13.400	12.843	2,029
2022-11-22	13.550	13.800	13.350	13.800	13.226	3,652
2022-11-21	13.700	13.950	13.350	13.750	13.178	3,959
2022-11-18	14.250	14.250	14.000	14.100	13.514	1,871
2022-11-17	14.500	14.500	14.150	14.250	13.658	5,430
2022-11-16	14.300	14.750	14.200	14.750	14.137	1,320
2022-11-15	14.500	14.500	14.000	14.300	13.706	10,270
2022-11-14	14.500	14.500	14.300	14.400	13.801	543
2022-11-11	14.000	14.300	13.900	14.300	13.706	1,256
2022-11-10	13.900	14.350	13.900	14.350	13.754	2,055
2022-11-09	13.800	13.900	13.800	13.850	13.274	750
2022-11-08	13.700	13.950	13.700	13.900	13.322	554
2022-11-07	13.600	13.800	13.600	13.750	13.178	1,460
2022-11-04	13.600	13.750	13.600	13.700	13.131	1,740
2022-11-03	13.850	13.850	13.650	13.800	13.226	4,870
2022-11-01	13.500	13.850	13.300	13.500	12.939	1,860
2022-10-31	13.150	13.400	13.050	13.200	12.651	3,527
2022-10-28	13.500	13.500	13.350	13.350	12.795	100
2022-10-26	12.900	13.100	12.900	13.000	12.460	1,584
2022-10-25	12.900	13.000	12.800	12.800	12.268	2,845
2022-10-24	12.650	12.900	12.650	12.850	12.316	5,048
2022-10-21	12.800	12.800	12.800	12.800	12.268	1,026
2022-10-20	13.000	13.050	12.950	12.950	12.412	350
2022-10-19	12.950	13.000	12.850	12.850	12.316	4,395
2022-10-17	12.800	12.800	12.800	12.800	12.268	105
2022-10-14	12.800	13.000	12.800	12.950	12.412	6,000
2022-10-13	12.750	12.800	12.750	12.800	12.268	728
2022-10-11	12.850	12.850	12.750	12.750	12.220	2,171
2022-10-10	12.950	12.950	12.900	12.900	12.364	371
2022-10-07	12.900	12.950	12.900	12.900	12.364	3,529
2022-10-06	12.900	12.950	12.900	12.950	12.412	126
2022-10-05	12.950	12.950	12.800	12.900	12.364	5,351
2022-10-04	12.100	13.100	12.100	12.850	12.316	2,054
2022-10-03	12.500	12.500	11.300	11.700	11.214	10,775
2022-09-30	14.700	14.700	12.500	12.900	12.364	7,103
2022-09-29	14.600	14.950	14.600	14.700	14.089	5,920
2022-09-28	14.650	14.800	14.600	14.800	14.185	7,875
2022-09-27	14.900	14.900	14.500	14.500	13.897	6,976
2022-09-26	15.000	15.050	14.800	14.800	14.185	15,322
2022-09-23	15.100	15.100	14.900	15.000	14.377	9,310
2022-09-22	15.250	15.350	15.100	15.100	14.472	1,364
2022-09-21	15.600	15.700	15.250	15.250	14.616	3,684
2022-09-20	15.800	15.800	15.350	15.600	14.952	1,025
2022-09-19	15.600	16.200	15.550	15.800	15.143	4,410
2022-09-16	15.750	15.750	15.100	15.500	14.856	8,715

← NewerPage 17 of 21 · 1,252 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.