CENIT Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 7.140 | 7.140 | 6.900 | 7.100 | 7.100 | 2,998 |
| 2026-02-02 | 7.120 | 7.120 | 6.900 | 7.080 | 7.080 | 1,186 |
| 2026-01-30 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 400 |
| 2026-01-29 | 7.040 | 7.060 | 6.980 | 7.060 | 7.060 | 1,758 |
| 2026-01-28 | 7.080 | 7.200 | 7.080 | 7.140 | 7.140 | 53 |
| 2026-01-27 | 7.180 | 7.220 | 7.120 | 7.180 | 7.180 | 554 |
| 2026-01-26 | 7.000 | 7.120 | 6.980 | 7.120 | 7.120 | 1,137 |
| 2026-01-23 | 7.420 | 7.420 | 7.120 | 7.120 | 7.120 | 2,754 |
| 2026-01-22 | 7.180 | 7.320 | 7.000 | 7.320 | 7.320 | 2,418 |
| 2026-01-21 | 7.300 | 7.300 | 7.180 | 7.180 | 7.180 | 3,276 |
| 2026-01-20 | 7.300 | 7.440 | 7.300 | 7.440 | 7.440 | 1,628 |
| 2026-01-19 | 7.460 | 7.500 | 7.400 | 7.400 | 7.400 | 3,005 |
| 2026-01-16 | 7.440 | 7.480 | 7.400 | 7.460 | 7.460 | 2,221 |
| 2026-01-15 | 7.480 | 7.500 | 7.400 | 7.480 | 7.480 | 717 |
| 2026-01-14 | 7.460 | 7.500 | 7.400 | 7.460 | 7.460 | 1,193 |
| 2026-01-13 | 7.400 | 7.500 | 7.300 | 7.460 | 7.460 | 5,653 |
| 2026-01-12 | 7.400 | 7.400 | 7.300 | 7.340 | 7.340 | 10,158 |
| 2026-01-09 | 7.400 | 7.420 | 7.400 | 7.400 | 7.400 | 554 |
| 2026-01-08 | 7.420 | 7.420 | 7.400 | 7.400 | 7.400 | 839 |
| 2026-01-07 | 7.560 | 7.560 | 7.440 | 7.540 | 7.540 | 16 |
| 2026-01-06 | 7.460 | 7.560 | 7.460 | 7.560 | 7.560 | 570 |
| 2026-01-05 | 7.400 | 7.620 | 7.400 | 7.620 | 7.620 | 6,160 |
| 2026-01-02 | 7.280 | 7.400 | 7.220 | 7.360 | 7.360 | 4,274 |
| 2025-12-30 | 7.320 | 7.340 | 7.280 | 7.340 | 7.340 | 9,949 |
| 2025-12-29 | 7.120 | 7.340 | 7.100 | 7.320 | 7.320 | 9,988 |
| 2025-12-23 | 7.080 | 7.300 | 7.040 | 7.200 | 7.200 | 22,069 |
| 2025-12-22 | 7.240 | 7.240 | 7.060 | 7.220 | 7.220 | 8,002 |
| 2025-12-19 | 7.240 | 7.300 | 7.200 | 7.280 | 7.280 | 6,593 |
| 2025-12-18 | 7.260 | 7.280 | 7.200 | 7.280 | 7.280 | 1,655 |
| 2025-12-17 | 7.280 | 7.300 | 7.200 | 7.280 | 7.280 | 780 |
| 2025-12-16 | 7.200 | 7.300 | 7.200 | 7.280 | 7.280 | 458 |
| 2025-12-15 | 7.240 | 7.300 | 7.200 | 7.300 | 7.300 | 5,630 |
| 2025-12-12 | 7.240 | 7.300 | 7.200 | 7.300 | 7.300 | 3,679 |
| 2025-12-11 | 7.000 | 7.260 | 7.000 | 7.240 | 7.240 | 12,822 |
| 2025-12-10 | 7.200 | 7.200 | 7.020 | 7.120 | 7.120 | 3,178 |
| 2025-12-09 | 7.240 | 7.300 | 7.080 | 7.280 | 7.280 | 4,308 |
| 2025-12-08 | 7.400 | 7.400 | 7.100 | 7.300 | 7.300 | 6,229 |
| 2025-12-05 | 7.200 | 7.360 | 7.200 | 7.360 | 7.360 | 3,496 |
| 2025-12-04 | 7.220 | 7.260 | 7.200 | 7.260 | 7.260 | 1,138 |
| 2025-12-03 | 7.200 | 7.280 | 7.200 | 7.200 | 7.200 | 2,260 |
| 2025-12-02 | 7.140 | 7.300 | 7.140 | 7.240 | 7.240 | 12,058 |
| 2025-12-01 | 6.980 | 7.140 | 6.940 | 6.940 | 6.940 | 3,252 |
| 2025-11-28 | 6.760 | 7.100 | 6.760 | 6.940 | 6.940 | 11,420 |
| 2025-11-27 | 6.580 | 6.820 | 6.580 | 6.700 | 6.700 | 6,406 |
| 2025-11-26 | 6.340 | 6.720 | 6.240 | 6.620 | 6.620 | 14,897 |
| 2025-11-25 | 6.520 | 6.540 | 6.160 | 6.160 | 6.160 | 12,839 |
| 2025-11-24 | 6.500 | 6.600 | 6.300 | 6.600 | 6.600 | 5,752 |
| 2025-11-21 | 6.480 | 6.520 | 6.220 | 6.400 | 6.400 | 19,121 |
| 2025-11-20 | 6.560 | 6.640 | 6.560 | 6.640 | 6.640 | 1,562 |
| 2025-11-19 | 6.800 | 6.920 | 6.220 | 6.300 | 6.300 | 8,061 |
| 2025-11-18 | 6.900 | 6.920 | 6.800 | 6.800 | 6.800 | 4,831 |
| 2025-11-17 | 6.920 | 7.020 | 6.900 | 7.020 | 7.020 | 243 |
| 2025-11-14 | 7.120 | 7.120 | 6.940 | 6.940 | 6.940 | 287 |
| 2025-11-13 | 6.920 | 7.100 | 6.840 | 7.000 | 7.000 | 3,040 |
| 2025-11-12 | 6.840 | 7.020 | 6.840 | 6.920 | 6.920 | 1,946 |
| 2025-11-11 | 6.920 | 7.000 | 6.860 | 6.920 | 6.920 | 4,865 |
| 2025-11-10 | 6.980 | 7.100 | 6.980 | 7.060 | 7.060 | 178 |
| 2025-11-07 | 7.020 | 7.100 | 7.000 | 7.100 | 7.100 | 3,801 |
| 2025-11-06 | 7.160 | 7.280 | 7.120 | 7.120 | 7.120 | 15,858 |
| 2025-11-05 | 6.960 | 7.100 | 6.960 | 7.000 | 7.000 | 1,907 |
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.