Cairo Mezz PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.404	0.408	0.396	0.400	0.400	365,660
2025-05-08	0.417	0.418	0.400	0.404	0.404	260,202
2025-05-07	0.406	0.414	0.405	0.407	0.407	187,546
2025-05-06	0.426	0.426	0.401	0.406	0.406	454,328
2025-05-05	0.426	0.433	0.410	0.417	0.417	390,617
2025-05-02	0.431	0.447	0.426	0.428	0.428	1,124,782
2025-04-30	0.400	0.420	0.400	0.410	0.410	152,068
2025-04-29	0.404	0.410	0.402	0.407	0.407	14,061
2025-04-28	0.420	0.420	0.407	0.409	0.409	168,265
2025-04-25	0.417	0.425	0.415	0.416	0.416	236,490
2025-04-24	0.418	0.425	0.415	0.423	0.423	395,690
2025-04-23	0.415	0.421	0.411	0.418	0.418	262,172
2025-04-22	0.412	0.419	0.402	0.412	0.412	212,607
2025-04-17	0.395	0.403	0.388	0.402	0.402	435,522
2025-04-16	0.388	0.396	0.377	0.394	0.394	250,376
2025-04-15	0.382	0.384	0.376	0.381	0.381	45,649
2025-04-14	0.363	0.380	0.363	0.372	0.372	70,632
2025-04-11	0.370	0.380	0.353	0.363	0.363	116,754
2025-04-10	0.380	0.388	0.360	0.365	0.365	376,460
2025-04-09	0.350	0.357	0.348	0.355	0.355	357,026
2025-04-08	0.350	0.365	0.346	0.365	0.365	628,605
2025-04-07	0.356	0.360	0.341	0.343	0.343	742,880
2025-04-04	0.387	0.397	0.368	0.378	0.378	375,396
2025-04-03	0.385	0.410	0.385	0.395	0.395	284,034
2025-04-02	0.408	0.408	0.391	0.394	0.394	157,615
2025-04-01	0.400	0.407	0.395	0.397	0.397	250,748
2025-03-31	0.411	0.416	0.399	0.401	0.401	257,835
2025-03-28	0.420	0.426	0.415	0.415	0.415	327,661
2025-03-27	0.431	0.435	0.421	0.426	0.426	401,273
2025-03-26	0.430	0.435	0.420	0.431	0.431	1,552,148
2025-03-24	0.420	0.430	0.416	0.420	0.420	207,424
2025-03-21	0.408	0.429	0.408	0.420	0.420	84,939
2025-03-20	0.425	0.425	0.411	0.420	0.420	422,992
2025-03-19	0.424	0.427	0.420	0.425	0.425	394,082
2025-03-18	0.420	0.428	0.419	0.420	0.420	501,448
2025-03-17	0.406	0.420	0.400	0.418	0.418	301,802
2025-03-14	0.390	0.403	0.390	0.400	0.400	284,510
2025-03-13	0.385	0.400	0.384	0.397	0.397	242,176
2025-03-12	0.387	0.395	0.386	0.388	0.388	36,100
2025-03-11	0.390	0.397	0.385	0.389	0.389	100,581
2025-03-10	0.399	0.402	0.387	0.390	0.390	43,542
2025-03-07	0.392	0.403	0.392	0.399	0.399	99,091
2025-03-06	0.387	0.404	0.387	0.400	0.400	228,011
2025-03-05	0.389	0.400	0.383	0.398	0.398	148,013
2025-03-04	0.377	0.392	0.376	0.379	0.379	256,681
2025-02-28	0.381	0.390	0.379	0.379	0.379	514,920
2025-02-27	0.391	0.400	0.383	0.388	0.388	211,218
2025-02-26	0.399	0.400	0.386	0.391	0.391	159,684
2025-02-25	0.390	0.400	0.380	0.394	0.394	645,481
2025-02-24	0.398	0.401	0.392	0.393	0.393	268,753
2025-02-21	0.409	0.410	0.398	0.400	0.400	630,165
2025-02-20	0.403	0.416	0.400	0.400	0.400	466,002
2025-02-19	0.417	0.419	0.403	0.409	0.409	554,746
2025-02-18	0.405	0.425	0.398	0.416	0.416	506,243
2025-02-17	0.416	0.420	0.405	0.407	0.407	848,609
2025-02-14	0.420	0.426	0.420	0.421	0.421	87,460
2025-02-13	0.420	0.427	0.413	0.425	0.425	262,069
2025-02-12	0.418	0.423	0.413	0.417	0.417	89,796
2025-02-11	0.416	0.426	0.416	0.418	0.418	156,668
2025-02-10	0.416	0.422	0.414	0.416	0.416	287,861

← NewerPage 7 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.