Cantourage Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 13.800 | 13.800 | 13.080 | 13.080 | 13.080 | 1,229 |
| 2023-01-09 | 13.560 | 13.940 | 13.560 | 13.940 | 13.940 | 297 |
| 2023-01-06 | 13.640 | 13.640 | 13.640 | 13.640 | 13.640 | 0 |
| 2023-01-05 | 13.600 | 14.000 | 13.600 | 13.860 | 13.860 | 142 |
| 2023-01-04 | 13.400 | 13.400 | 13.340 | 13.340 | 13.340 | 50 |
| 2023-01-03 | 13.700 | 13.800 | 13.180 | 13.440 | 13.440 | 876 |
| 2023-01-02 | 13.840 | 13.840 | 13.840 | 13.840 | 13.840 | 0 |
| 2022-12-30 | 14.300 | 14.300 | 14.140 | 14.140 | 14.140 | 270 |
| 2022-12-29 | 14.860 | 14.860 | 13.900 | 14.060 | 14.060 | 1,362 |
| 2022-12-28 | 14.300 | 15.040 | 14.000 | 15.000 | 15.000 | 2,161 |
| 2022-12-27 | 14.460 | 14.980 | 14.400 | 14.580 | 14.580 | 3,021 |
| 2022-12-23 | 15.760 | 16.040 | 15.760 | 15.940 | 15.940 | 1,206 |
| 2022-12-22 | 16.000 | 16.000 | 15.480 | 15.660 | 15.660 | 881 |
| 2022-12-21 | 15.460 | 16.420 | 15.060 | 16.420 | 16.420 | 3,208 |
| 2022-12-20 | 15.600 | 15.820 | 15.600 | 15.820 | 15.820 | 1,068 |
| 2022-12-19 | 15.920 | 16.000 | 14.000 | 15.800 | 15.800 | 4,143 |
| 2022-12-16 | 16.400 | 16.400 | 16.040 | 16.140 | 16.140 | 345 |
| 2022-12-15 | 15.820 | 16.260 | 15.820 | 16.260 | 16.260 | 1,065 |
| 2022-12-14 | 15.360 | 16.220 | 15.360 | 16.220 | 16.220 | 1,567 |
| 2022-12-13 | 15.120 | 15.680 | 15.000 | 15.100 | 15.100 | 2,855 |
| 2022-12-12 | 15.560 | 15.560 | 15.120 | 15.400 | 15.400 | 435 |
| 2022-12-09 | 15.900 | 15.980 | 15.000 | 15.500 | 15.500 | 2,242 |
| 2022-12-08 | 16.400 | 16.400 | 16.000 | 16.200 | 16.200 | 1,689 |
| 2022-12-07 | 16.680 | 17.000 | 16.400 | 16.560 | 16.560 | 624 |
| 2022-12-06 | 16.740 | 16.740 | 16.160 | 16.400 | 16.400 | 384 |
| 2022-12-05 | 17.080 | 17.080 | 16.100 | 16.480 | 16.480 | 1,254 |
| 2022-12-02 | 17.680 | 17.760 | 16.660 | 17.100 | 17.100 | 1,846 |
| 2022-12-01 | 16.700 | 18.600 | 16.700 | 17.700 | 17.700 | 1,649 |
| 2022-11-30 | 16.660 | 18.000 | 15.880 | 16.600 | 16.600 | 2,428 |
| 2022-11-29 | 16.320 | 17.700 | 16.100 | 16.520 | 16.520 | 1,497 |
| 2022-11-28 | 16.380 | 17.020 | 16.200 | 16.400 | 16.400 | 2,286 |
| 2022-11-25 | 16.240 | 16.840 | 15.120 | 16.480 | 16.480 | 2,245 |
| 2022-11-24 | 17.680 | 17.900 | 16.120 | 16.140 | 16.140 | 687 |
| 2022-11-23 | 18.200 | 18.200 | 16.480 | 17.500 | 17.500 | 2,093 |
| 2022-11-22 | 18.280 | 18.900 | 17.100 | 18.200 | 18.200 | 2,931 |
| 2022-11-21 | 19.360 | 21.100 | 18.400 | 18.400 | 18.400 | 5,710 |
| 2022-11-18 | 17.020 | 19.200 | 16.200 | 19.200 | 19.200 | 4,525 |
| 2022-11-17 | 16.202 | 18.000 | 15.600 | 17.002 | 17.002 | 4,471 |
| 2022-11-16 | 19.998 | 19.998 | 15.342 | 16.154 | 16.154 | 10,514 |
← NewerPage 17 of 17 · 999 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.