CENIT Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 7.340 | 7.340 | 7.140 | 7.220 | 7.220 | 4,446 |
| 2026-07-23 | 7.360 | 7.540 | 7.140 | 7.140 | 7.140 | 8,831 |
| 2026-07-22 | 7.300 | 7.400 | 7.300 | 7.400 | 7.400 | 15 |
| 2026-07-21 | 7.160 | 7.420 | 7.160 | 7.420 | 7.420 | 1,724 |
| 2026-07-20 | 7.240 | 7.360 | 7.240 | 7.360 | 7.360 | 1,560 |
| 2026-07-17 | 7.260 | 7.420 | 7.120 | 7.240 | 7.240 | 1,730 |
| 2026-07-16 | 7.240 | 7.580 | 7.200 | 7.200 | 7.200 | 3,896 |
| 2026-07-15 | 7.420 | 7.420 | 7.020 | 7.020 | 7.020 | 10,790 |
| 2026-07-14 | 7.460 | 7.700 | 7.420 | 7.420 | 7.420 | 7,680 |
| 2026-07-13 | 7.400 | 7.560 | 7.400 | 7.520 | 7.520 | 3,100 |
| 2026-07-10 | 7.520 | 7.680 | 7.340 | 7.340 | 7.340 | 3,329 |
| 2026-07-09 | 7.760 | 7.760 | 7.540 | 7.620 | 7.620 | 10,456 |
| 2026-07-08 | 7.760 | 7.760 | 7.620 | 7.740 | 7.740 | 1,477 |
| 2026-07-07 | 8.500 | 8.500 | 7.560 | 7.760 | 7.760 | 23,565 |
| 2026-07-06 | 8.720 | 8.720 | 8.320 | 8.440 | 8.440 | 3,314 |
| 2026-07-03 | 8.400 | 8.640 | 8.120 | 8.640 | 8.640 | 16,301 |
| 2026-07-02 | 8.440 | 8.520 | 8.360 | 8.520 | 8.520 | 3,793 |
| 2026-07-01 | 8.440 | 8.540 | 8.440 | 8.540 | 8.540 | 1,320 |
| 2026-06-30 | 8.500 | 8.500 | 8.340 | 8.480 | 8.480 | 2,898 |
| 2026-06-29 | 8.340 | 8.500 | 8.340 | 8.460 | 8.460 | 1,587 |
| 2026-06-26 | 8.500 | 8.500 | 8.340 | 8.340 | 8.340 | 1,037 |
| 2026-06-25 | 8.440 | 8.500 | 8.380 | 8.500 | 8.500 | 2,785 |
| 2026-06-24 | 8.720 | 8.720 | 8.320 | 8.380 | 8.380 | 19,224 |
| 2026-06-23 | 8.580 | 8.900 | 8.580 | 8.580 | 8.580 | 4,044 |
| 2026-06-22 | 8.900 | 9.000 | 8.760 | 8.760 | 8.760 | 8,643 |
| 2026-06-19 | 8.840 | 8.880 | 8.820 | 8.840 | 8.840 | 2,960 |
| 2026-06-18 | 8.440 | 8.820 | 8.120 | 8.760 | 8.760 | 10,157 |
| 2026-06-17 | 8.400 | 8.420 | 8.280 | 8.280 | 8.280 | 2,447 |
| 2026-06-16 | 8.300 | 8.440 | 8.240 | 8.240 | 8.240 | 1,068 |
| 2026-06-15 | 8.400 | 8.520 | 8.080 | 8.260 | 8.260 | 7,301 |
| 2026-06-12 | 8.120 | 8.220 | 8.120 | 8.220 | 8.220 | 1,158 |
| 2026-06-11 | 8.240 | 8.620 | 8.160 | 8.300 | 8.300 | 16,802 |
| 2026-06-10 | 8.420 | 8.420 | 8.280 | 8.280 | 8.280 | 2,546 |
| 2026-06-09 | 8.540 | 8.540 | 8.200 | 8.200 | 8.200 | 4,938 |
| 2026-06-08 | 8.660 | 8.680 | 8.500 | 8.500 | 8.500 | 919 |
| 2026-06-05 | 8.500 | 8.640 | 8.440 | 8.540 | 8.540 | 12,457 |
| 2026-06-04 | 8.800 | 8.800 | 8.440 | 8.520 | 8.520 | 2,126 |
| 2026-06-03 | 8.220 | 9.000 | 8.220 | 9.000 | 9.000 | 14,250 |
| 2026-06-02 | 9.060 | 9.060 | 8.220 | 8.220 | 8.220 | 30,695 |
| 2026-06-01 | 9.840 | 9.860 | 9.040 | 9.040 | 9.040 | 32,373 |
| 2026-05-29 | 8.720 | 9.700 | 8.700 | 9.700 | 9.700 | 26,249 |
| 2026-05-28 | 8.540 | 8.880 | 8.420 | 8.880 | 8.880 | 27,857 |
| 2026-05-27 | 8.200 | 8.600 | 8.200 | 8.600 | 8.600 | 12,316 |
| 2026-05-26 | 7.880 | 8.140 | 7.840 | 8.120 | 8.120 | 13,413 |
| 2026-05-25 | 7.660 | 7.960 | 7.660 | 7.880 | 7.880 | 10,074 |
| 2026-05-22 | 7.880 | 7.880 | 7.660 | 7.660 | 7.660 | 7,475 |
| 2026-05-21 | 7.500 | 7.900 | 7.300 | 7.900 | 7.900 | 28,854 |
| 2026-05-20 | 6.920 | 7.180 | 6.900 | 7.080 | 7.080 | 11,721 |
| 2026-05-19 | 6.680 | 6.940 | 6.680 | 6.940 | 6.940 | 3,939 |
| 2026-05-18 | 6.940 | 6.940 | 6.680 | 6.740 | 6.740 | 48,077 |
| 2026-05-15 | 6.940 | 6.960 | 6.800 | 6.960 | 6.960 | 8,803 |
| 2026-05-14 | 6.940 | 6.940 | 6.840 | 6.920 | 6.920 | 13,096 |
| 2026-05-13 | 6.860 | 6.900 | 6.700 | 6.880 | 6.880 | 19,440 |
| 2026-05-12 | 6.660 | 6.920 | 6.660 | 6.740 | 6.740 | 51,919 |
| 2026-05-11 | 6.380 | 6.580 | 6.380 | 6.540 | 6.540 | 844 |
| 2026-05-08 | 6.680 | 6.680 | 6.400 | 6.480 | 6.480 | 7,764 |
| 2026-05-07 | 6.800 | 6.800 | 6.500 | 6.620 | 6.620 | 5,497 |
| 2026-05-06 | 6.480 | 6.760 | 6.480 | 6.700 | 6.700 | 11,037 |
| 2026-05-05 | 6.600 | 6.600 | 6.340 | 6.540 | 6.540 | 2,425 |
| 2026-05-04 | 6.660 | 6.700 | 6.480 | 6.580 | 6.580 | 550 |
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.