CENIT Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.020 | 9.220 | 9.000 | 9.120 | 9.120 | 5,559 |
| 2026-10-15 | 8.880 | 9.040 | 8.760 | 9.040 | 9.040 | 5,188 |
| 2026-10-14 | 9.260 | 9.320 | 8.640 | 8.860 | 8.860 | 14,592 |
| 2026-10-13 | 9.300 | 9.300 | 9.200 | 9.200 | 9.200 | 5,214 |
| 2026-10-12 | 9.140 | 9.480 | 9.140 | 9.280 | 9.280 | 8,456 |
| 2026-10-09 | 8.880 | 9.300 | 8.800 | 9.300 | 9.300 | 22,658 |
| 2026-10-08 | 9.140 | 9.140 | 8.700 | 8.940 | 8.940 | 4,283 |
| 2026-10-07 | 8.920 | 9.160 | 8.920 | 9.140 | 9.140 | 4,957 |
| 2026-10-06 | 9.060 | 9.060 | 8.800 | 9.000 | 9.000 | 15,700 |
| 2026-10-05 | 8.880 | 9.060 | 8.720 | 9.020 | 9.020 | 2,794 |
| 2026-10-02 | 8.880 | 8.940 | 8.700 | 8.880 | 8.880 | 281 |
| 2026-10-01 | 9.000 | 9.000 | 8.800 | 9.000 | 9.000 | 39,824 |
| 2026-09-30 | 8.800 | 9.000 | 8.800 | 8.900 | 8.900 | 17,802 |
| 2026-09-29 | 8.940 | 9.080 | 8.740 | 8.900 | 8.900 | 53,475 |
| 2026-09-28 | 8.600 | 8.800 | 8.600 | 8.740 | 8.740 | 21,095 |
| 2026-09-25 | 8.320 | 8.620 | 8.240 | 8.620 | 8.620 | 68,702 |
| 2026-09-24 | 8.340 | 8.540 | 8.240 | 8.340 | 8.340 | 14,714 |
| 2026-09-23 | 8.100 | 8.360 | 8.100 | 8.280 | 8.280 | 10,300 |
| 2026-09-22 | 8.240 | 8.240 | 8.000 | 8.160 | 8.160 | 13,907 |
| 2026-09-21 | 7.960 | 8.300 | 7.940 | 8.300 | 8.300 | 9,768 |
| 2026-09-18 | 7.980 | 8.100 | 7.800 | 7.960 | 7.960 | 5,239 |
Page 1 of 1 · 21 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.