Cairo Mezz PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	0.400	0.400	0.391	0.400	0.400	266,640
2024-08-13	0.401	0.401	0.395	0.397	0.397	34,891
2024-08-12	0.401	0.401	0.393	0.400	0.400	58,290
2024-08-09	0.399	0.405	0.387	0.401	0.401	297,155
2024-08-08	0.386	0.391	0.378	0.391	0.391	222,880
2024-08-07	0.392	0.395	0.381	0.391	0.391	331,486
2024-08-06	0.390	0.393	0.372	0.376	0.376	753,533
2024-08-05	0.388	0.395	0.377	0.378	0.378	1,011,336
2024-08-02	0.420	0.425	0.412	0.418	0.418	554,922
2024-08-01	0.437	0.440	0.428	0.430	0.430	180,155
2024-07-31	0.425	0.439	0.425	0.437	0.437	74,325
2024-07-30	0.439	0.440	0.428	0.430	0.430	169,575
2024-07-29	0.424	0.439	0.424	0.437	0.437	367,498
2024-07-26	0.416	0.430	0.416	0.425	0.425	116,734
2024-07-25	0.417	0.428	0.415	0.425	0.425	139,097
2024-07-24	0.423	0.435	0.423	0.426	0.426	256,507
2024-07-23	0.421	0.430	0.421	0.426	0.426	134,022
2024-07-22	0.428	0.430	0.420	0.423	0.423	275,296
2024-07-19	0.415	0.424	0.408	0.422	0.422	337,317
2024-07-18	0.421	0.424	0.411	0.413	0.413	221,501
2024-07-17	0.424	0.424	0.415	0.416	0.416	232,501
2024-07-16	0.417	0.418	0.406	0.413	0.413	188,845
2024-07-15	0.416	0.420	0.410	0.412	0.412	260,604
2024-07-12	0.418	0.433	0.414	0.416	0.416	198,165
2024-07-11	0.420	0.435	0.415	0.428	0.428	354,189
2024-07-10	0.418	0.425	0.410	0.423	0.423	871,891
2024-07-09	0.388	0.410	0.382	0.410	0.410	786,914
2024-07-08	0.389	0.389	0.384	0.384	0.384	79,112
2024-07-05	0.393	0.393	0.384	0.385	0.385	54,767
2024-07-04	0.392	0.395	0.386	0.387	0.387	164,925
2024-07-03	0.373	0.385	0.367	0.385	0.385	120,605
2024-07-02	0.370	0.377	0.366	0.373	0.373	113,434
2024-07-01	0.374	0.374	0.366	0.369	0.369	184,316
2024-06-28	0.355	0.372	0.350	0.368	0.368	334,557
2024-06-27	0.363	0.373	0.354	0.355	0.355	167,815
2024-06-26	0.375	0.375	0.360	0.362	0.362	105,601
2024-06-25	0.366	0.379	0.361	0.361	0.361	305,053
2024-06-21	0.370	0.370	0.359	0.366	0.366	102,846
2024-06-20	0.370	0.371	0.360	0.362	0.362	100,866
2024-06-19	0.368	0.380	0.361	0.366	0.366	248,971
2024-06-18	0.373	0.385	0.360	0.372	0.372	242,192
2024-06-17	0.372	0.382	0.358	0.372	0.372	449,144
2024-06-14	0.397	0.397	0.371	0.382	0.382	521,972
2024-06-13	0.403	0.407	0.386	0.394	0.394	505,727
2024-06-12	0.398	0.407	0.394	0.403	0.403	165,954
2024-06-11	0.410	0.410	0.399	0.401	0.401	190,610
2024-06-10	0.418	0.418	0.398	0.404	0.404	467,455
2024-06-07	0.418	0.420	0.413	0.418	0.418	458,611
2024-06-06	0.426	0.445	0.418	0.428	0.428	899,686
2024-06-05	0.428	0.434	0.423	0.426	0.426	327,057
2024-06-04	0.417	0.424	0.411	0.419	0.419	162,005
2024-06-03	0.429	0.430	0.417	0.418	0.418	449,321
2024-05-31	0.404	0.429	0.400	0.429	0.429	379,499
2024-05-30	0.391	0.407	0.389	0.407	0.407	345,070
2024-05-29	0.398	0.400	0.389	0.394	0.394	252,967
2024-05-28	0.404	0.405	0.393	0.398	0.398	99,826
2024-05-27	0.404	0.409	0.395	0.400	0.400	117,545
2024-05-24	0.398	0.406	0.394	0.398	0.398	218,309
2024-05-23	0.396	0.408	0.396	0.398	0.398	282,918
2024-05-22	0.401	0.401	0.387	0.394	0.394	700,448

← NewerPage 10 of 21 · 1,245 trading daysOlder →

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.