CMG Cleantech S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 80 |
| 2023-08-01 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 20 |
| 2023-07-04 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 10 |
| 2023-06-26 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 50 |
| 2023-06-22 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 1 |
| 2023-06-21 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 25 |
| 2023-06-16 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 100 |
| 2023-05-26 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 597 |
| 2023-05-22 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 245 |
| 2023-05-11 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 100 |
| 2023-05-08 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 200 |
| 2023-05-03 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 2,599 |
| 2023-04-21 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 1,400 |
| 2023-04-13 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 600 |
| 2023-04-12 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 486 |
| 2023-04-11 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 459 |
| 2023-04-04 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 500 |
| 2023-03-30 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 500 |
| 2023-03-29 | 2.140 | 2.140 | 2.120 | 2.120 | 2.120 | 510 |
| 2023-03-28 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 1,724 |
| 2023-03-27 | 1.820 | 2.160 | 1.820 | 2.160 | 2.160 | 5,500 |
| 2023-03-24 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 100 |
| 2023-03-07 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 6,000 |
| 2023-03-06 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 50 |
| 2023-03-03 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 1,538 |
| 2023-03-02 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 2,530 |
| 2023-02-24 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 2,705 |
| 2023-02-23 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 2,501 |
| 2023-02-22 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 695 |
| 2023-02-17 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 63,900 |
| 2023-02-16 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 14,230 |
| 2023-02-15 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 600 |
| 2023-02-14 | 3.600 | 3.600 | 2.980 | 2.980 | 2.980 | 425 |
| 2023-02-13 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 40,531 |
| 2023-02-10 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 98 |
| 2023-02-09 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 110 |
| 2023-02-08 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 31,101 |
| 2023-02-07 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 900 |
| 2023-02-06 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 2,520 |
| 2023-02-03 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 22,955 |
| 2023-02-02 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,000 |
| 2023-02-01 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 79,151 |
| 2023-01-31 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 501 |
| 2023-01-30 | 3.280 | 3.280 | 3.260 | 3.260 | 3.260 | 2,010 |
| 2023-01-27 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 2,440 |
| 2023-01-25 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 12,750 |
| 2023-01-24 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 1,400 |
| 2023-01-23 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,121 |
| 2023-01-20 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 10,781 |
| 2023-01-19 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 24 |
| 2023-01-18 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 700 |
| 2023-01-16 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 349 |
| 2023-01-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,750 |
| 2023-01-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 17,500 |
| 2023-01-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,292 |
| 2023-01-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 60 |
| 2022-12-27 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5 |
| 2022-12-22 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 40 |
| 2022-12-21 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 260 |
| 2022-12-07 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1,017 |
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.