CENIT Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	13.900	13.900	13.450	13.650	12.460	778
2021-12-30	13.500	13.900	13.500	13.850	12.642	3,479
2021-12-29	13.750	13.750	13.500	13.500	12.323	1,035
2021-12-28	13.600	14.000	13.600	14.000	12.779	2,848
2021-12-27	13.550	13.750	13.500	13.600	12.414	3,550
2021-12-23	13.600	13.900	13.500	13.900	12.688	6,230
2021-12-22	13.500	13.550	13.500	13.550	12.368	213
2021-12-21	13.500	13.550	13.400	13.500	12.323	7,047
2021-12-20	13.500	13.600	13.500	13.550	12.368	7,644
2021-12-17	13.500	13.550	13.500	13.550	12.368	3,590
2021-12-16	13.500	13.600	13.500	13.550	12.368	1,653
2021-12-15	13.600	13.600	13.400	13.550	12.368	17,889
2021-12-14	13.550	13.600	13.500	13.500	12.323	3,605
2021-12-13	13.600	13.600	13.550	13.600	12.414	753
2021-12-10	13.600	13.600	13.500	13.500	12.323	38
2021-12-09	13.400	13.600	13.400	13.600	12.414	16,358
2021-12-08	13.700	13.750	13.500	13.550	12.368	2,428
2021-12-07	13.650	13.750	13.600	13.700	12.505	6,431
2021-12-06	13.450	13.650	13.400	13.550	12.368	1,613
2021-12-03	13.600	13.700	13.400	13.600	12.414	5,070
2021-12-02	13.200	13.650	13.050	13.650	12.460	7,253
2021-12-01	13.000	13.250	12.900	13.250	12.095	4,526
2021-11-30	12.900	12.900	12.900	12.900	11.775	8
2021-11-29	12.800	12.900	12.500	12.900	11.775	8,409
2021-11-26	13.100	13.100	12.800	13.100	11.958	4,236
2021-11-25	13.050	13.200	13.000	13.100	11.958	3,031
2021-11-24	13.300	13.300	13.100	13.200	12.049	2,065
2021-11-23	13.500	13.600	13.100	13.350	12.186	2,821
2021-11-22	13.700	13.700	13.500	13.600	12.414	4,532
2021-11-19	13.800	13.850	13.800	13.850	12.642	1,550
2021-11-18	13.700	13.900	13.650	13.900	12.688	925
2021-11-17	13.950	13.950	13.700	13.850	12.642	2,201
2021-11-16	13.900	13.900	13.900	13.900	12.688	1,601
2021-11-15	13.850	14.000	13.800	13.800	12.597	2,960
2021-11-12	13.800	14.050	13.750	14.000	12.779	3,738
2021-11-11	13.700	13.900	13.700	13.900	12.688	474
2021-11-10	14.000	14.000	13.750	13.900	12.688	731
2021-11-09	13.850	13.950	13.800	13.900	12.688	9,045
2021-11-08	14.000	14.200	13.900	13.900	12.688	1,426
2021-11-05	14.050	14.200	14.050	14.050	12.825	3,537
2021-11-04	14.200	14.250	14.050	14.200	12.962	4,634
2021-11-03	14.200	14.350	14.200	14.350	13.099	1,190
2021-11-02	14.000	14.250	13.950	14.250	13.007	948
2021-11-01	14.250	14.350	14.000	14.250	13.007	1,887
2021-10-29	14.250	14.500	14.200	14.500	13.236	2,028
2021-10-28	14.350	14.350	14.350	14.350	13.099	19
2021-10-27	14.250	14.250	14.050	14.200	12.962	2,364
2021-10-26	14.000	14.350	14.000	14.350	13.099	1,305
2021-10-25	14.000	14.200	14.000	14.050	12.825	4,443
2021-10-22	14.050	14.250	13.950	14.250	13.007	576
2021-10-21	14.250	14.250	14.000	14.150	12.916	1,883
2021-10-20	14.600	14.600	14.350	14.450	13.190	300
2021-10-19	14.500	14.550	14.400	14.550	13.281	472
2021-10-18	14.600	14.600	14.450	14.500	13.236	1,417
2021-10-15	13.950	15.000	13.950	14.400	13.144	16,660
2021-10-14	13.800	14.000	13.800	13.950	12.734	3,897

← NewerPage 21 of 21 · 1,256 trading days

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.