Cairo Mezz PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.358	0.358	0.339	0.340	0.340	262,667
2026-04-28	0.360	0.360	0.343	0.349	0.349	305,606
2026-04-27	0.353	0.362	0.347	0.355	0.355	10,231
2026-04-24	0.362	0.362	0.346	0.353	0.353	74,803
2026-04-23	0.359	0.369	0.355	0.362	0.362	50,008
2026-04-22	0.360	0.370	0.353	0.370	0.370	373,180
2026-04-21	0.360	0.365	0.338	0.356	0.356	1,306,876
2026-04-20	0.364	0.368	0.342	0.353	0.353	322,393
2026-04-17	0.356	0.364	0.350	0.364	0.364	330,393
2026-04-16	0.347	0.354	0.343	0.347	0.347	186,681
2026-04-15	0.315	0.346	0.315	0.345	0.345	515,021
2026-04-14	0.320	0.322	0.317	0.319	0.319	1,109,083
2026-04-09	0.304	0.322	0.304	0.320	0.320	115,264
2026-04-08	0.318	0.321	0.310	0.320	0.320	480,430
2026-04-07	0.300	0.308	0.295	0.302	0.302	602,382
2026-04-02	0.309	0.310	0.298	0.299	0.299	578,352
2026-04-01	0.300	0.324	0.296	0.320	0.320	370,828
2026-03-31	0.290	0.296	0.289	0.295	0.295	456,111
2026-03-30	0.300	0.300	0.290	0.292	0.292	92,127
2026-03-27	0.309	0.310	0.291	0.296	0.296	350,412
2026-03-26	0.310	0.325	0.306	0.309	0.309	146,131
2026-03-24	0.320	0.320	0.310	0.313	0.313	107,240
2026-03-23	0.315	0.330	0.315	0.324	0.324	151,262
2026-03-20	0.318	0.330	0.312	0.330	0.330	355,259
2026-03-19	0.310	0.318	0.310	0.318	0.318	289,032
2026-03-18	0.299	0.323	0.299	0.320	0.320	586,679
2026-03-17	0.306	0.306	0.295	0.300	0.300	425,690
2026-03-16	0.311	0.314	0.304	0.306	0.306	256,824
2026-03-13	0.315	0.318	0.312	0.314	0.314	420,592
2026-03-12	0.330	0.333	0.317	0.320	0.320	303,937
2026-03-11	0.312	0.333	0.312	0.330	0.330	428,710
2026-03-10	0.318	0.322	0.310	0.322	0.322	1,269,488
2026-03-09	0.298	0.305	0.298	0.300	0.300	526,139
2026-03-06	0.291	0.311	0.285	0.310	0.310	1,950,956
2026-03-05	0.323	0.324	0.287	0.300	0.300	1,091,273
2026-03-04	0.319	0.335	0.303	0.315	0.315	743,575
2026-03-03	0.350	0.350	0.319	0.319	0.319	806,020
2026-03-02	0.321	0.354	0.321	0.354	0.354	1,657,193
2026-02-27	0.375	0.375	0.350	0.350	0.350	73,745
2026-02-26	0.359	0.377	0.338	0.370	0.370	774,454
2026-02-25	0.368	0.372	0.336	0.353	0.353	960,056
2026-02-24	0.388	0.390	0.364	0.368	0.368	348,165
2026-02-20	0.383	0.396	0.372	0.395	0.395	756,594
2026-02-19	0.390	0.390	0.367	0.381	0.381	627,244
2026-02-18	0.391	0.392	0.371	0.391	0.391	414,304
2026-02-17	0.380	0.394	0.365	0.391	0.391	839,933
2026-02-16	0.360	0.382	0.338	0.382	0.382	2,057,523
2026-02-13	0.390	0.390	0.356	0.375	0.375	1,806,310
2026-02-12	0.407	0.407	0.393	0.395	0.395	181,281
2026-02-11	0.403	0.410	0.395	0.399	0.399	202,298
2026-02-10	0.400	0.414	0.398	0.403	0.403	261,316
2026-02-09	0.408	0.408	0.393	0.399	0.399	1,494,323
2026-02-06	0.410	0.415	0.396	0.398	0.398	2,185,659
2026-02-05	0.419	0.424	0.416	0.419	0.419	484,670
2026-02-04	0.418	0.430	0.414	0.419	0.419	743,627
2026-02-03	0.421	0.438	0.416	0.420	0.420	680,301
2026-02-02	0.416	0.428	0.416	0.423	0.423	142,200
2026-01-30	0.427	0.427	0.415	0.416	0.416	356,864
2026-01-29	0.431	0.438	0.418	0.420	0.420	613,471
2026-01-28	0.441	0.443	0.425	0.431	0.431	867,583

← NewerPage 3 of 21 · 1,242 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.