CENIT Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	15.450	15.650	15.300	15.450	14.808	386
2022-06-21	14.800	15.400	14.800	15.200	14.568	2,982
2022-06-20	15.350	15.600	14.800	14.950	14.329	8,021
2022-06-17	15.500	15.750	15.500	15.500	14.856	1,967
2022-06-16	15.950	16.000	15.500	15.600	14.952	2,070
2022-06-15	15.500	15.900	15.400	15.900	15.239	522
2022-06-14	15.550	15.800	15.450	15.600	14.952	6,379
2022-06-13	16.300	16.400	15.800	15.800	15.143	3,489
2022-06-10	16.300	16.700	16.300	16.700	16.006	3,175
2022-06-09	16.650	16.650	16.350	16.400	15.718	1,492
2022-06-08	16.400	16.700	16.400	16.600	15.910	5,136
2022-06-07	16.000	16.500	16.000	16.350	15.670	7,868
2022-06-06	15.900	16.250	15.900	16.250	15.575	2,569
2022-06-03	15.850	15.950	15.500	15.850	15.191	3,466
2022-06-02	16.500	16.500	15.550	16.400	15.718	5,539
2022-06-01	16.700	16.700	16.200	16.500	15.814	3,634
2022-05-31	16.450	16.700	16.400	16.450	15.766	5,180
2022-05-30	17.000	17.000	16.400	16.550	15.862	9,806
2022-05-27	16.500	17.000	16.350	17.000	16.293	11,790
2022-05-26	16.100	16.500	16.100	16.400	15.718	1,779
2022-05-25	16.050	16.250	16.000	16.200	15.527	12,707
2022-05-24	15.600	16.350	15.500	16.050	15.383	6,034
2022-05-23	15.600	16.500	15.200	15.750	15.095	4,132
2022-05-20	15.600	15.750	15.450	15.750	14.377	6,192
2022-05-19	15.150	15.550	15.150	15.450	14.103	1,140
2022-05-18	15.550	15.650	15.050	15.300	13.966	3,979
2022-05-17	15.350	15.750	15.350	15.600	14.240	1,193
2022-05-16	15.150	15.300	15.150	15.250	13.920	17,234
2022-05-13	14.950	15.400	14.950	15.400	14.057	4,601
2022-05-12	14.800	14.900	14.550	14.800	13.509	12,305
2022-05-11	14.500	14.800	14.500	14.500	13.236	1,761
2022-05-10	14.550	14.700	14.500	14.500	13.236	3,745
2022-05-09	14.550	14.800	14.500	14.600	13.327	1,851
2022-05-06	14.500	14.850	14.500	14.850	13.555	786
2022-05-05	14.800	14.850	14.500	14.500	13.236	921
2022-05-04	14.600	14.600	14.400	14.500	13.236	969
2022-05-03	14.750	14.800	14.300	14.750	13.464	3,837
2022-05-02	15.000	15.000	14.750	14.750	13.464	1,005
2022-04-29	14.900	15.000	14.850	15.000	13.692	3,719
2022-04-28	14.800	14.900	14.750	14.850	13.555	1,781
2022-04-27	14.900	14.900	14.800	14.800	13.509	583
2022-04-26	14.950	14.950	14.750	14.900	13.601	3,148
2022-04-25	14.150	14.550	13.950	14.400	13.144	5,051
2022-04-22	13.950	14.150	13.900	14.150	12.916	3,578
2022-04-21	13.750	14.100	13.750	14.100	12.870	1,079
2022-04-20	13.750	13.750	13.750	13.750	12.551	100
2022-04-19	13.650	13.750	13.400	13.700	12.505	6,310
2022-04-14	13.600	13.900	13.500	13.750	12.551	2,220
2022-04-13	13.750	13.900	13.700	13.850	12.642	1,288
2022-04-12	13.500	13.600	13.500	13.600	12.414	5,172
2022-04-11	13.700	13.700	13.300	13.600	12.414	25,787
2022-04-08	13.500	13.600	13.500	13.600	12.414	1,610
2022-04-07	13.400	13.500	13.300	13.400	12.231	2,431
2022-04-06	13.450	13.450	13.150	13.300	12.140	3,047
2022-04-05	13.300	13.450	13.150	13.150	12.003	469
2022-04-04	13.350	13.500	12.950	13.150	12.003	3,730
2022-04-01	13.250	13.250	13.150	13.150	12.003	24
2022-03-31	12.650	13.250	12.500	12.900	11.775	3,457
2022-03-30	12.350	12.350	12.250	12.250	11.182	945
2022-03-29	12.400	12.550	12.400	12.550	11.456	190

← NewerPage 19 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.