CENIT Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	12.500	12.500	12.450	12.450	11.364	323
2022-03-25	12.450	12.450	12.350	12.350	11.273	10
2022-03-24	12.600	12.600	12.350	12.350	11.273	195
2022-03-23	12.450	12.550	12.300	12.550	11.456	6,174
2022-03-22	12.250	12.650	12.250	12.650	11.547	4,389
2022-03-21	12.200	12.200	12.150	12.150	11.090	400
2022-03-18	12.400	12.400	12.100	12.200	11.136	6,542
2022-03-17	12.400	12.700	12.400	12.600	11.501	768
2022-03-16	12.250	12.600	12.250	12.600	11.501	1,556
2022-03-15	12.250	12.250	11.900	11.950	10.908	505
2022-03-14	11.450	12.250	11.150	12.250	11.182	7,209
2022-03-11	11.450	11.450	11.450	11.450	10.452	10
2022-03-10	11.300	11.300	11.100	11.250	10.269	160
2022-03-09	10.450	11.300	10.450	10.950	9.995	4,473
2022-03-08	10.700	10.700	10.100	10.300	9.402	12,052
2022-03-07	10.200	11.800	10.100	11.250	10.269	12,833
2022-03-04	12.450	12.450	11.700	11.750	10.725	4,497
2022-03-03	12.600	12.700	12.600	12.700	11.593	10
2022-03-02	12.700	12.800	12.700	12.800	11.684	200
2022-03-01	13.050	13.050	12.500	13.000	11.866	808
2022-02-28	12.500	12.900	12.500	12.900	11.775	1,280
2022-02-25	12.200	12.650	12.200	12.650	11.547	1,777
2022-02-24	12.000	12.700	11.700	12.700	11.593	5,435
2022-02-23	12.550	12.850	12.550	12.700	11.593	1,408
2022-02-22	12.900	13.050	12.550	12.650	11.547	8,511
2022-02-21	13.250	13.350	13.100	13.250	12.095	4,962
2022-02-18	13.400	13.600	13.200	13.200	12.049	2,579
2022-02-17	13.250	13.600	13.250	13.600	12.414	4,252
2022-02-16	13.450	13.650	13.350	13.450	12.277	1,434
2022-02-15	13.400	13.400	12.950	13.350	12.186	12,109
2022-02-14	13.400	13.400	13.150	13.300	12.140	1,700
2022-02-11	13.350	13.600	13.350	13.600	12.414	734
2022-02-10	13.350	13.500	13.350	13.500	12.323	763
2022-02-09	13.350	13.600	13.350	13.500	12.323	372
2022-02-08	13.550	13.550	13.250	13.500	12.323	1,001
2022-02-07	13.750	13.750	13.700	13.700	12.505	1,000
2022-02-04	13.900	13.900	13.450	13.700	12.505	3,076
2022-02-03	14.050	14.050	13.700	13.700	12.505	2,084
2022-02-02	14.100	14.200	14.050	14.050	12.825	1,300
2022-02-01	13.950	14.150	13.950	14.000	12.779	4,942
2022-01-31	13.650	13.950	13.650	13.800	12.597	2,357
2022-01-28	13.600	14.000	13.500	13.500	12.323	10,587
2022-01-27	13.600	13.700	13.250	13.550	12.368	3,768
2022-01-26	13.700	13.700	13.400	13.450	12.277	9,704
2022-01-25	13.500	13.700	13.500	13.550	12.368	4,974
2022-01-24	13.500	13.700	13.400	13.550	12.368	6,737
2022-01-21	13.500	13.650	13.500	13.600	12.414	3,486
2022-01-20	13.500	13.500	13.500	13.500	12.323	4
2022-01-19	13.550	13.750	13.550	13.550	12.368	1,933
2022-01-18	13.600	13.750	13.600	13.750	12.551	801
2022-01-17	13.650	13.800	13.600	13.750	12.551	349
2022-01-14	13.800	13.800	13.600	13.750	12.551	4,887
2022-01-13	13.750	13.850	13.700	13.800	12.597	246
2022-01-12	13.700	13.900	13.700	13.900	12.688	954
2022-01-11	13.700	13.850	13.700	13.800	12.597	1,140
2022-01-10	13.700	13.700	13.600	13.700	12.505	44
2022-01-07	13.750	13.750	13.600	13.700	12.505	583
2022-01-06	13.600	13.800	13.600	13.800	12.597	315
2022-01-05	13.950	13.950	13.700	13.800	12.597	671
2022-01-04	13.800	13.950	13.650	13.950	12.734	3,990

← NewerPage 20 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.