Cairo Mezz PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.484	0.489	0.480	0.481	0.481	81,876
2025-10-24	0.483	0.490	0.475	0.478	0.478	249,107
2025-10-23	0.481	0.490	0.473	0.480	0.480	414,690
2025-10-22	0.487	0.493	0.475	0.481	0.481	390,246
2025-10-21	0.473	0.490	0.462	0.479	0.479	738,745
2025-10-20	0.455	0.480	0.451	0.459	0.459	835,975
2025-10-17	0.450	0.457	0.428	0.450	0.450	975,588
2025-10-16	0.465	0.467	0.442	0.450	0.450	715,044
2025-10-15	0.466	0.477	0.454	0.461	0.461	415,067
2025-10-14	0.477	0.489	0.461	0.466	0.466	444,024
2025-10-13	0.488	0.490	0.477	0.478	0.478	275,867
2025-10-10	0.490	0.494	0.488	0.488	0.488	115,162
2025-10-09	0.490	0.500	0.488	0.494	0.494	329,009
2025-10-08	0.499	0.505	0.476	0.495	0.495	534,194
2025-10-07	0.508	0.515	0.495	0.508	0.508	819,097
2025-10-06	0.508	0.529	0.500	0.515	0.515	840,519
2025-10-03	0.498	0.514	0.491	0.508	0.508	932,121
2025-10-02	0.485	0.519	0.482	0.497	0.497	1,763,575
2025-10-01	0.458	0.474	0.441	0.472	0.472	1,044,966
2025-09-30	0.469	0.469	0.442	0.450	0.450	759,084
2025-09-29	0.467	0.477	0.455	0.469	0.469	424,234
2025-09-26	0.485	0.488	0.450	0.467	0.467	2,096,259
2025-09-25	0.465	0.465	0.455	0.465	0.465	949,792
2025-09-24	0.435	0.436	0.422	0.423	0.423	258,779
2025-09-23	0.429	0.434	0.422	0.429	0.429	283,582
2025-09-22	0.429	0.435	0.422	0.429	0.429	328,212
2025-09-19	0.430	0.438	0.429	0.434	0.434	115,550
2025-09-18	0.436	0.440	0.429	0.430	0.430	86,764
2025-09-17	0.431	0.438	0.422	0.436	0.436	402,840
2025-09-16	0.420	0.437	0.420	0.431	0.431	388,112
2025-09-15	0.443	0.446	0.420	0.420	0.420	1,019,432
2025-09-12	0.440	0.440	0.421	0.437	0.437	210,910
2025-09-11	0.413	0.432	0.413	0.430	0.430	284,482
2025-09-10	0.425	0.425	0.410	0.413	0.413	1,226,377
2025-09-09	0.425	0.430	0.420	0.420	0.420	540,016
2025-09-08	0.428	0.444	0.420	0.423	0.423	725,350
2025-09-05	0.432	0.441	0.415	0.418	0.418	1,216,401
2025-09-04	0.441	0.449	0.430	0.438	0.438	309,554
2025-09-03	0.445	0.460	0.437	0.447	0.447	347,254
2025-09-02	0.450	0.454	0.430	0.445	0.445	702,676
2025-09-01	0.458	0.458	0.441	0.450	0.450	325,698
2025-08-29	0.460	0.460	0.449	0.451	0.451	495,976
2025-08-28	0.483	0.483	0.449	0.458	0.458	1,468,482
2025-08-27	0.474	0.483	0.460	0.483	0.483	825,328
2025-08-26	0.488	0.493	0.465	0.474	0.474	683,636
2025-08-25	0.485	0.496	0.481	0.488	0.488	773,168
2025-08-22	0.511	0.511	0.470	0.479	0.479	3,425,815
2025-08-21	0.543	0.543	0.499	0.500	0.500	2,095,444
2025-08-20	0.549	0.549	0.530	0.530	0.530	1,181,601
2025-08-19	0.535	0.565	0.535	0.549	0.549	878,526
2025-08-18	0.561	0.561	0.530	0.535	0.535	485,045
2025-08-14	0.549	0.568	0.543	0.556	0.556	898,047
2025-08-13	0.530	0.554	0.530	0.548	0.548	580,431
2025-08-12	0.530	0.538	0.527	0.530	0.530	779,929
2025-08-11	0.512	0.538	0.510	0.530	0.530	828,346
2025-08-08	0.531	0.532	0.493	0.503	0.503	1,516,984
2025-08-07	0.498	0.539	0.493	0.535	0.535	3,006,512
2025-08-06	0.472	0.492	0.462	0.490	0.490	1,565,400
2025-08-05	0.470	0.470	0.459	0.469	0.469	695,382
2025-08-04	0.470	0.470	0.459	0.460	0.460	178,056

← NewerPage 5 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.