CMG Cleantech S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 0.895 | 0.895 | 0.895 | 0.895 | 0.895 | 0 |
| 2025-05-23 | 0.895 | 0.895 | 0.895 | 0.895 | 0.895 | 0 |
| 2025-05-22 | 0.895 | 0.895 | 0.895 | 0.895 | 0.895 | 0 |
| 2025-05-21 | 0.895 | 0.895 | 0.895 | 0.895 | 0.895 | 0 |
| 2025-05-20 | 0.895 | 0.895 | 0.895 | 0.895 | 0.895 | 0 |
| 2025-05-19 | 0.895 | 0.895 | 0.895 | 0.895 | 0.895 | 0 |
| 2025-05-16 | 0.895 | 0.895 | 0.895 | 0.895 | 0.895 | 0 |
| 2025-05-15 | 0.895 | 0.895 | 0.895 | 0.895 | 0.895 | 0 |
| 2025-05-14 | 0.895 | 0.895 | 0.895 | 0.895 | 0.895 | 0 |
| 2025-05-13 | 0.895 | 0.895 | 0.895 | 0.895 | 0.895 | 0 |
| 2025-05-12 | 0.895 | 0.895 | 0.895 | 0.895 | 0.895 | 0 |
| 2025-05-09 | 0.895 | 0.895 | 0.895 | 0.895 | 0.895 | 0 |
| 2025-05-05 | 0.895 | 0.895 | 0.895 | 0.895 | 0.895 | 916 |
| 2025-04-03 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 9 |
| 2025-03-31 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 15 |
| 2025-03-25 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 900 |
| 2025-03-12 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 60 |
| 2025-03-11 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1 |
| 2025-03-10 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 10 |
| 2025-03-07 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 100 |
| 2025-03-03 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 100 |
| 2025-02-25 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 6,000 |
| 2025-02-24 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 50,100 |
| 2025-02-18 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 35,000 |
| 2025-02-13 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 3,110 |
| 2025-01-17 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 3,900 |
| 2025-01-16 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 601 |
| 2025-01-15 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 41,472 |
| 2025-01-14 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,000 |
| 2025-01-08 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 34,177 |
| 2025-01-07 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,000 |
| 2025-01-06 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 7,790 |
| 2025-01-02 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 1,000 |
| 2024-12-30 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 50 |
| 2024-12-27 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 4,267 |
| 2024-12-24 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 11,552 |
| 2024-12-23 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 3,800 |
| 2024-12-20 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 9,011 |
| 2024-12-19 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 7,637 |
| 2024-12-18 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 8,759 |
| 2024-12-17 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 800 |
| 2024-12-16 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 10,490 |
| 2024-12-13 | 1.270 | 1.280 | 1.270 | 1.280 | 1.280 | 11,900 |
| 2024-12-12 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 17,512 |
| 2024-12-11 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 14,072 |
| 2024-12-10 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 6,500 |
| 2024-12-09 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 3,380 |
| 2024-12-06 | 1.280 | 1.300 | 1.280 | 1.300 | 1.300 | 25,045 |
| 2024-12-05 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 4,900 |
| 2024-12-04 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 11,170 |
| 2024-12-03 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 19,966 |
| 2024-12-02 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 13,986 |
| 2024-11-29 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 32,253 |
| 2024-11-28 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 59,290 |
| 2024-11-27 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 6,809 |
| 2024-11-26 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 12,150 |
| 2024-11-25 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 22,022 |
| 2024-11-21 | 1.000 | 1.200 | 1.000 | 1.200 | 1.200 | 1,765 |
| 2024-11-20 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 10,435 |
| 2024-11-18 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 13,155 |
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.