Cairo Mezz PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	0.409	0.420	0.400	0.403	0.403	494,967
2024-05-20	0.450	0.453	0.400	0.409	0.409	2,045,677
2024-05-17	0.450	0.459	0.425	0.426	0.426	1,214,850
2024-05-16	0.453	0.458	0.447	0.449	0.449	386,725
2024-05-15	0.456	0.469	0.449	0.453	0.453	948,240
2024-05-14	0.426	0.446	0.426	0.446	0.446	637,256
2024-05-13	0.427	0.447	0.425	0.426	0.426	614,626
2024-05-10	0.450	0.461	0.426	0.427	0.427	904,778
2024-05-09	0.457	0.470	0.426	0.454	0.454	4,882,084
2024-05-08	0.449	0.449	0.449	0.449	0.449	709,621
2024-05-02	0.409	0.409	0.409	0.409	0.409	297,269
2024-04-30	0.372	0.372	0.372	0.372	0.372	563,948
2024-04-29	0.340	0.343	0.328	0.339	0.339	323,729
2024-04-26	0.341	0.352	0.337	0.350	0.350	305,559
2024-04-25	0.353	0.356	0.341	0.341	0.341	318,768
2024-04-24	0.352	0.364	0.345	0.350	0.350	239,199
2024-04-23	0.363	0.374	0.344	0.350	0.350	976,589
2024-04-22	0.350	0.359	0.350	0.358	0.358	1,706,799
2024-04-19	0.313	0.338	0.310	0.338	0.338	1,269,707
2024-04-18	0.321	0.336	0.317	0.320	0.320	829,865
2024-04-17	0.320	0.327	0.314	0.318	0.318	1,252,385
2024-04-16	0.285	0.313	0.280	0.301	0.301	1,886,797
2024-04-15	0.273	0.300	0.270	0.285	0.285	1,152,417
2024-04-12	0.294	0.300	0.273	0.273	0.273	762,335
2024-04-11	0.292	0.300	0.289	0.294	0.294	357,071
2024-04-10	0.318	0.318	0.288	0.292	0.292	738,192
2024-04-09	0.305	0.320	0.299	0.313	0.313	1,019,568
2024-04-08	0.285	0.302	0.285	0.301	0.301	2,095,562
2024-04-05	0.266	0.283	0.260	0.282	0.282	557,623
2024-04-04	0.270	0.280	0.270	0.274	0.274	465,768
2024-04-03	0.272	0.275	0.260	0.268	0.268	378,071
2024-04-02	0.254	0.278	0.253	0.267	0.267	1,593,343
2024-03-28	0.257	0.266	0.253	0.253	0.253	638,168
2024-03-27	0.264	0.276	0.259	0.262	0.262	1,032,541
2024-03-26	0.288	0.288	0.269	0.271	0.271	1,287,699
2024-03-22	0.298	0.299	0.283	0.283	0.283	692,457
2024-03-21	0.297	0.305	0.281	0.298	0.298	807,750
2024-03-20	0.273	0.295	0.270	0.293	0.293	1,104,726
2024-03-19	0.285	0.288	0.260	0.269	0.269	3,801,349
2024-03-15	0.317	0.317	0.288	0.288	0.288	2,686,858
2024-03-14	0.316	0.320	0.303	0.319	0.319	1,452,648
2024-03-13	0.332	0.342	0.318	0.323	0.323	1,841,504
2024-03-12	0.315	0.323	0.310	0.321	0.321	784,417
2024-03-11	0.319	0.327	0.307	0.308	0.308	596,090
2024-03-08	0.310	0.318	0.302	0.308	0.308	295,224
2024-03-07	0.323	0.327	0.308	0.310	0.310	1,053,024
2024-03-06	0.327	0.332	0.321	0.329	0.329	545,752
2024-03-05	0.338	0.347	0.332	0.332	0.332	302,183
2024-03-04	0.340	0.340	0.323	0.340	0.340	544,229
2024-03-01	0.346	0.347	0.335	0.335	0.335	187,417
2024-02-29	0.343	0.349	0.334	0.339	0.339	523,032
2024-02-28	0.338	0.354	0.322	0.341	0.341	813,063
2024-02-27	0.350	0.359	0.328	0.339	0.339	2,488,774
2024-02-26	0.305	0.328	0.305	0.328	0.328	1,556,362
2024-02-23	0.303	0.305	0.277	0.299	0.299	2,359,865
2024-02-22	0.302	0.319	0.299	0.303	0.303	4,921,371
2024-02-21	0.347	0.349	0.328	0.332	0.332	1,670,853
2024-02-20	0.365	0.379	0.341	0.347	0.347	848,085
2024-02-19	0.370	0.370	0.353	0.360	0.360	817,105
2024-02-16	0.382	0.398	0.363	0.372	0.372	1,967,710

← NewerPage 11 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.