CENIT Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 7.600 | 7.650 | 7.500 | 7.550 | 7.550 | 2,552 |
| 2025-02-18 | 7.500 | 7.650 | 7.500 | 7.650 | 7.650 | 3,119 |
| 2025-02-17 | 7.450 | 7.500 | 7.400 | 7.450 | 7.450 | 2,608 |
| 2025-02-14 | 7.450 | 7.500 | 7.400 | 7.500 | 7.500 | 7,061 |
| 2025-02-13 | 7.400 | 7.500 | 7.400 | 7.450 | 7.450 | 4,745 |
| 2025-02-12 | 7.400 | 7.500 | 7.400 | 7.400 | 7.400 | 7,930 |
| 2025-02-11 | 7.550 | 7.650 | 7.400 | 7.400 | 7.400 | 3,142 |
| 2025-02-10 | 7.450 | 7.650 | 7.450 | 7.550 | 7.550 | 8,037 |
| 2025-02-07 | 7.400 | 7.500 | 7.250 | 7.500 | 7.500 | 16,503 |
| 2025-02-06 | 7.450 | 7.600 | 7.350 | 7.500 | 7.500 | 20,934 |
| 2025-02-05 | 8.050 | 8.050 | 7.400 | 7.500 | 7.500 | 43,280 |
| 2025-02-04 | 8.200 | 8.200 | 7.900 | 8.050 | 8.050 | 15,096 |
| 2025-02-03 | 8.600 | 8.600 | 8.200 | 8.250 | 8.250 | 9,780 |
| 2025-01-31 | 8.250 | 8.500 | 8.100 | 8.500 | 8.500 | 9,726 |
| 2025-01-30 | 8.250 | 8.350 | 8.200 | 8.250 | 8.250 | 4,139 |
| 2025-01-29 | 8.250 | 8.350 | 8.200 | 8.250 | 8.250 | 6,998 |
| 2025-01-28 | 8.000 | 8.250 | 7.950 | 8.250 | 8.250 | 9,970 |
| 2025-01-27 | 8.250 | 8.600 | 8.050 | 8.050 | 8.050 | 14,419 |
| 2025-01-24 | 8.000 | 8.350 | 8.000 | 8.350 | 8.350 | 7,398 |
| 2025-01-23 | 8.100 | 8.100 | 7.900 | 8.000 | 8.000 | 3,681 |
| 2025-01-22 | 8.200 | 8.300 | 7.950 | 7.950 | 7.950 | 7,170 |
| 2025-01-21 | 8.200 | 8.250 | 8.050 | 8.200 | 8.200 | 6,538 |
| 2025-01-20 | 8.200 | 8.350 | 8.200 | 8.200 | 8.200 | 4,667 |
| 2025-01-17 | 7.900 | 8.250 | 7.850 | 8.250 | 8.250 | 7,464 |
| 2025-01-16 | 7.950 | 7.950 | 7.750 | 7.800 | 7.800 | 472 |
| 2025-01-15 | 7.550 | 7.950 | 7.500 | 7.850 | 7.850 | 8,770 |
| 2025-01-14 | 7.500 | 7.500 | 7.450 | 7.450 | 7.450 | 30,937 |
| 2025-01-13 | 7.400 | 7.600 | 7.400 | 7.550 | 7.550 | 6,798 |
| 2025-01-10 | 7.600 | 7.650 | 7.400 | 7.450 | 7.450 | 3,388 |
| 2025-01-09 | 7.550 | 7.600 | 7.500 | 7.550 | 7.550 | 7,413 |
| 2025-01-08 | 7.700 | 7.800 | 7.400 | 7.450 | 7.450 | 5,072 |
| 2025-01-07 | 7.700 | 7.850 | 7.600 | 7.600 | 7.600 | 15,560 |
| 2025-01-06 | 7.650 | 7.750 | 7.600 | 7.700 | 7.700 | 5,428 |
| 2025-01-03 | 7.650 | 7.750 | 7.600 | 7.650 | 7.650 | 9,377 |
| 2025-01-02 | 7.400 | 7.650 | 7.400 | 7.650 | 7.650 | 12,913 |
| 2024-12-30 | 7.400 | 7.500 | 7.250 | 7.250 | 7.250 | 17,415 |
| 2024-12-27 | 7.550 | 7.550 | 7.350 | 7.450 | 7.450 | 18,090 |
| 2024-12-23 | 7.300 | 7.500 | 7.050 | 7.450 | 7.450 | 21,875 |
| 2024-12-20 | 7.400 | 7.550 | 7.350 | 7.350 | 7.350 | 11,163 |
| 2024-12-19 | 7.300 | 7.400 | 7.200 | 7.250 | 7.250 | 10,850 |
| 2024-12-18 | 7.500 | 7.550 | 7.450 | 7.450 | 7.450 | 7,362 |
| 2024-12-17 | 7.750 | 7.850 | 7.500 | 7.550 | 7.550 | 6,111 |
| 2024-12-16 | 7.550 | 7.950 | 7.550 | 7.800 | 7.800 | 25,009 |
| 2024-12-13 | 7.550 | 7.700 | 7.300 | 7.650 | 7.650 | 24,332 |
| 2024-12-12 | 7.850 | 7.900 | 7.550 | 7.700 | 7.700 | 25,924 |
| 2024-12-11 | 8.200 | 8.200 | 7.750 | 7.750 | 7.750 | 17,712 |
| 2024-12-10 | 8.100 | 8.200 | 8.000 | 8.150 | 8.150 | 15,146 |
| 2024-12-09 | 7.950 | 8.000 | 7.800 | 8.000 | 8.000 | 21,467 |
| 2024-12-06 | 8.050 | 8.100 | 7.750 | 8.000 | 8.000 | 25,134 |
| 2024-12-05 | 8.150 | 8.150 | 8.050 | 8.100 | 8.100 | 4,317 |
| 2024-12-04 | 8.200 | 8.200 | 7.850 | 8.050 | 8.050 | 22,052 |
| 2024-12-03 | 8.300 | 8.300 | 8.100 | 8.200 | 8.200 | 9,202 |
| 2024-12-02 | 8.350 | 8.400 | 8.150 | 8.250 | 8.250 | 8,765 |
| 2024-11-29 | 8.100 | 8.300 | 8.100 | 8.300 | 8.300 | 6,215 |
| 2024-11-28 | 8.300 | 8.300 | 8.000 | 8.150 | 8.150 | 15,254 |
| 2024-11-27 | 8.200 | 8.350 | 8.150 | 8.150 | 8.150 | 6,063 |
| 2024-11-26 | 8.250 | 8.500 | 8.200 | 8.250 | 8.250 | 6,974 |
| 2024-11-25 | 8.650 | 8.650 | 8.050 | 8.250 | 8.250 | 20,214 |
| 2024-11-22 | 8.850 | 8.850 | 8.500 | 8.500 | 8.500 | 21,205 |
| 2024-11-21 | 8.750 | 8.850 | 8.550 | 8.800 | 8.800 | 10,431 |
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.