Cairo Mezz PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.442	0.450	0.436	0.441	0.441	665,162
2026-01-26	0.437	0.454	0.428	0.442	0.442	1,195,677
2026-01-23	0.447	0.450	0.439	0.440	0.440	153,613
2026-01-22	0.444	0.447	0.427	0.447	0.447	377,736
2026-01-21	0.422	0.440	0.417	0.439	0.439	476,434
2026-01-20	0.428	0.436	0.417	0.422	0.422	857,929
2026-01-19	0.432	0.439	0.413	0.428	0.428	990,499
2026-01-16	0.451	0.453	0.422	0.432	0.432	1,449,625
2026-01-15	0.464	0.464	0.440	0.451	0.451	2,867,043
2026-01-14	0.457	0.476	0.453	0.463	0.463	786,881
2026-01-13	0.454	0.464	0.437	0.457	0.457	1,095,975
2026-01-12	0.464	0.472	0.446	0.449	0.449	848,273
2026-01-09	0.455	0.470	0.452	0.459	0.459	1,248,488
2026-01-08	0.443	0.447	0.433	0.438	0.438	541,064
2026-01-07	0.431	0.440	0.417	0.437	0.437	910,449
2026-01-05	0.420	0.436	0.420	0.428	0.428	791,710
2026-01-02	0.411	0.425	0.410	0.414	0.414	395,316
2025-12-31	0.415	0.421	0.411	0.411	0.411	361,055
2025-12-30	0.415	0.420	0.412	0.415	0.415	80,920
2025-12-29	0.420	0.425	0.403	0.415	0.415	790,206
2025-12-23	0.421	0.430	0.418	0.420	0.420	306,527
2025-12-22	0.435	0.435	0.421	0.421	0.421	453,576
2025-12-19	0.438	0.446	0.419	0.425	0.425	719,592
2025-12-18	0.450	0.450	0.439	0.440	0.440	371,224
2025-12-17	0.460	0.460	0.438	0.443	0.443	1,993,070
2025-12-16	0.448	0.473	0.432	0.447	0.447	2,449,101
2025-12-15	0.430	0.436	0.424	0.430	0.430	135,747
2025-12-12	0.433	0.437	0.424	0.430	0.430	259,576
2025-12-11	0.444	0.444	0.420	0.428	0.428	366,418
2025-12-10	0.442	0.445	0.438	0.439	0.439	198,729
2025-12-09	0.442	0.450	0.441	0.442	0.442	850,227
2025-12-08	0.449	0.450	0.442	0.442	0.442	214,654
2025-12-05	0.445	0.450	0.438	0.449	0.449	352,984
2025-12-04	0.447	0.454	0.447	0.449	0.449	119,766
2025-12-03	0.450	0.456	0.441	0.447	0.447	362,076
2025-12-02	0.450	0.456	0.430	0.445	0.445	633,562
2025-12-01	0.437	0.454	0.437	0.450	0.450	411,719
2025-11-28	0.441	0.450	0.437	0.437	0.437	1,080,474
2025-11-27	0.448	0.448	0.441	0.443	0.443	184,448
2025-11-26	0.444	0.456	0.440	0.448	0.448	467,343
2025-11-25	0.444	0.453	0.442	0.444	0.444	575,664
2025-11-24	0.449	0.453	0.443	0.450	0.450	343,510
2025-11-21	0.442	0.453	0.440	0.449	0.449	527,089
2025-11-20	0.440	0.453	0.440	0.448	0.448	168,659
2025-11-19	0.441	0.457	0.439	0.443	0.443	347,568
2025-11-18	0.450	0.450	0.441	0.443	0.443	178,042
2025-11-17	0.452	0.452	0.450	0.450	0.450	297,696
2025-11-14	0.450	0.454	0.450	0.452	0.452	189,269
2025-11-13	0.451	0.455	0.449	0.450	0.450	1,449,782
2025-11-12	0.450	0.458	0.450	0.451	0.451	201,660
2025-11-11	0.450	0.455	0.443	0.450	0.450	587,288
2025-11-10	0.448	0.459	0.432	0.450	0.450	472,694
2025-11-07	0.449	0.455	0.444	0.446	0.446	265,929
2025-11-06	0.468	0.469	0.432	0.451	0.451	326,171
2025-11-05	0.461	0.470	0.460	0.460	0.460	107,553
2025-11-04	0.471	0.479	0.462	0.464	0.464	431,634
2025-11-03	0.460	0.472	0.460	0.471	0.471	151,123
2025-10-31	0.464	0.472	0.455	0.460	0.460	291,615
2025-10-30	0.479	0.479	0.470	0.470	0.470	264,372
2025-10-29	0.487	0.487	0.465	0.475	0.475	279,328

← NewerPage 4 of 21 · 1,244 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.