Cairo Mezz PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.470	0.470	0.459	0.460	0.460	178,056
2025-08-01	0.464	0.468	0.459	0.462	0.462	587,734
2025-07-31	0.457	0.479	0.457	0.464	0.464	385,809
2025-07-30	0.460	0.474	0.460	0.469	0.469	305,867
2025-07-29	0.457	0.464	0.450	0.457	0.457	292,415
2025-07-28	0.498	0.498	0.437	0.449	0.449	1,230,792
2025-07-25	0.442	0.485	0.442	0.484	0.484	3,019,269
2025-07-24	0.414	0.445	0.414	0.441	0.441	2,095,032
2025-07-23	0.410	0.415	0.404	0.414	0.414	493,498
2025-07-22	0.400	0.417	0.400	0.410	0.410	586,219
2025-07-21	0.396	0.400	0.395	0.400	0.400	93,336
2025-07-18	0.397	0.400	0.393	0.396	0.396	379,787
2025-07-17	0.396	0.410	0.394	0.397	0.397	241,378
2025-07-16	0.397	0.400	0.392	0.396	0.396	350,887
2025-07-15	0.396	0.400	0.394	0.396	0.396	419,792
2025-07-14	0.396	0.398	0.393	0.398	0.398	383,249
2025-07-11	0.404	0.409	0.396	0.396	0.396	306,461
2025-07-10	0.409	0.414	0.405	0.407	0.407	277,845
2025-07-09	0.398	0.413	0.398	0.404	0.404	235,961
2025-07-08	0.396	0.403	0.393	0.400	0.400	1,088,403
2025-07-07	0.400	0.406	0.393	0.393	0.393	1,178,933
2025-07-04	0.405	0.405	0.401	0.402	0.402	571,099
2025-07-03	0.404	0.406	0.402	0.402	0.402	1,121,226
2025-07-02	0.419	0.428	0.406	0.406	0.406	4,220,230
2025-07-01	0.418	0.430	0.418	0.419	0.419	353,043
2025-06-30	0.434	0.435	0.410	0.432	0.432	174,516
2025-06-27	0.420	0.431	0.420	0.430	0.430	997,083
2025-06-26	0.415	0.424	0.415	0.420	0.420	529,996
2025-06-25	0.410	0.415	0.404	0.415	0.415	369,712
2025-06-24	0.412	0.422	0.406	0.406	0.406	507,576
2025-06-23	0.394	0.408	0.391	0.406	0.406	301,304
2025-06-20	0.392	0.400	0.391	0.397	0.397	737,141
2025-06-19	0.399	0.399	0.391	0.392	0.392	542,262
2025-06-18	0.400	0.400	0.391	0.395	0.395	275,022
2025-06-17	0.395	0.401	0.395	0.399	0.399	149,196
2025-06-16	0.395	0.404	0.395	0.396	0.396	87,062
2025-06-13	0.400	0.406	0.396	0.405	0.405	558,261
2025-06-12	0.399	0.405	0.395	0.405	0.405	590,817
2025-06-11	0.399	0.405	0.398	0.399	0.399	97,574
2025-06-10	0.401	0.410	0.400	0.400	0.400	366,193
2025-06-06	0.400	0.409	0.400	0.408	0.408	39,176
2025-06-05	0.407	0.413	0.402	0.409	0.409	300,328
2025-06-04	0.415	0.415	0.391	0.407	0.407	1,340,317
2025-06-03	0.399	0.412	0.396	0.409	0.409	627,572
2025-06-02	0.398	0.409	0.389	0.399	0.399	237,407
2025-05-30	0.414	0.415	0.400	0.400	0.400	417,742
2025-05-29	0.410	0.414	0.405	0.408	0.408	470,737
2025-05-28	0.418	0.420	0.410	0.410	0.410	449,954
2025-05-27	0.410	0.418	0.403	0.418	0.418	296,832
2025-05-26	0.415	0.425	0.400	0.409	0.409	1,510,059
2025-05-23	0.415	0.430	0.400	0.409	0.409	830,755
2025-05-22	0.408	0.416	0.401	0.410	0.410	694,504
2025-05-21	0.412	0.413	0.397	0.410	0.410	680,895
2025-05-20	0.411	0.422	0.411	0.411	0.411	412,578
2025-05-19	0.416	0.425	0.415	0.420	0.420	453,262
2025-05-16	0.415	0.415	0.403	0.410	0.410	157,727
2025-05-15	0.405	0.414	0.399	0.410	0.410	189,991
2025-05-14	0.402	0.408	0.397	0.405	0.405	152,860
2025-05-13	0.394	0.410	0.394	0.402	0.402	171,110
2025-05-12	0.413	0.413	0.392	0.402	0.402	441,853

← NewerPage 6 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.