CMG Cleantech S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 4,500 |
| 2024-11-13 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 14,144 |
| 2024-11-12 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 4,000 |
| 2024-11-11 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 3,500 |
| 2024-11-08 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 3,650 |
| 2024-11-07 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 10,000 |
| 2024-11-05 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 30,038 |
| 2024-11-04 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 4,900 |
| 2024-10-31 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 6,546 |
| 2024-10-30 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 1,755 |
| 2024-10-29 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 3,500 |
| 2024-10-28 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 6,312 |
| 2024-10-24 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 7,505 |
| 2024-10-23 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 9,671 |
| 2024-10-22 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 5,205 |
| 2024-10-18 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 3,900 |
| 2024-10-17 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 1,605 |
| 2024-10-15 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 1,100 |
| 2024-10-14 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 140 |
| 2024-10-10 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 916 |
| 2024-10-09 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 12,715 |
| 2024-10-08 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 200 |
| 2024-10-07 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 1,501 |
| 2024-10-04 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 500 |
| 2024-10-01 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 1,350 |
| 2024-09-30 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 4,000 |
| 2024-09-27 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 21,253 |
| 2024-09-25 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2,270 |
| 2024-09-11 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,499 |
| 2024-09-06 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 1 |
| 2024-09-05 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 1,315 |
| 2024-08-29 | 0.675 | 0.675 | 0.675 | 0.675 | 0.675 | 975 |
| 2024-08-27 | 0.675 | 0.675 | 0.675 | 0.675 | 0.675 | 1,740 |
| 2024-08-26 | 0.675 | 0.675 | 0.675 | 0.675 | 0.675 | 10 |
| 2024-08-16 | 0.675 | 0.675 | 0.675 | 0.675 | 0.675 | 4,740 |
| 2024-08-15 | 0.675 | 0.675 | 0.675 | 0.675 | 0.675 | 720 |
| 2024-08-13 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 3,000 |
| 2024-08-07 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 800 |
| 2024-08-06 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 200 |
| 2024-08-05 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 1,500 |
| 2024-07-29 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 874 |
| 2024-07-19 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 147 |
| 2024-07-18 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 5,500 |
| 2024-07-15 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 5,000 |
| 2024-07-12 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 5,302 |
| 2024-07-09 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 451 |
| 2024-07-08 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 59,549 |
| 2024-05-22 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 100 |
| 2024-05-21 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 100 |
| 2024-04-09 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 25 |
| 2024-04-08 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 100 |
| 2024-04-04 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 20 |
| 2024-03-01 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 10 |
| 2024-02-26 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 100 |
| 2024-02-23 | 1.990 | 1.990 | 1.890 | 1.890 | 1.890 | 400 |
| 2023-12-06 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 310 |
| 2023-11-20 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 390 |
| 2023-11-10 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 10 |
| 2023-10-11 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 8 |
| 2023-08-22 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 70 |
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.