Cairo Mezz PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.429	0.435	0.422	0.427	0.427	71,341
2025-02-06	0.429	0.442	0.427	0.430	0.430	508,169
2025-02-05	0.416	0.437	0.416	0.429	0.429	176,240
2025-02-04	0.417	0.430	0.416	0.420	0.420	196,413
2025-02-03	0.428	0.439	0.417	0.417	0.417	204,556
2025-01-31	0.434	0.442	0.429	0.441	0.441	145,415
2025-01-30	0.426	0.435	0.426	0.434	0.434	20,979
2025-01-29	0.431	0.442	0.431	0.432	0.432	62,364
2025-01-28	0.434	0.445	0.433	0.435	0.435	76,766
2025-01-27	0.449	0.449	0.434	0.436	0.436	103,373
2025-01-24	0.430	0.449	0.428	0.449	0.449	663,700
2025-01-23	0.425	0.436	0.425	0.430	0.430	104,484
2025-01-22	0.433	0.433	0.419	0.425	0.425	179,427
2025-01-21	0.425	0.434	0.422	0.425	0.425	170,103
2025-01-20	0.425	0.430	0.422	0.422	0.422	211,161
2025-01-17	0.435	0.435	0.420	0.421	0.421	389,152
2025-01-16	0.420	0.439	0.420	0.427	0.427	255,805
2025-01-15	0.421	0.435	0.420	0.423	0.423	232,564
2025-01-14	0.425	0.428	0.425	0.425	0.425	217,727
2025-01-13	0.435	0.436	0.421	0.427	0.427	403,065
2025-01-10	0.436	0.442	0.434	0.436	0.436	173,022
2025-01-09	0.438	0.442	0.434	0.434	0.434	238,574
2025-01-08	0.438	0.440	0.430	0.437	0.437	118,945
2025-01-07	0.427	0.440	0.427	0.438	0.438	217,886
2025-01-03	0.425	0.440	0.425	0.435	0.435	151,628
2025-01-02	0.416	0.445	0.414	0.439	0.439	767,259
2024-12-31	0.420	0.425	0.414	0.416	0.416	98,483
2024-12-30	0.420	0.430	0.410	0.421	0.421	199,135
2024-12-27	0.417	0.430	0.410	0.421	0.421	125,864
2024-12-23	0.416	0.440	0.416	0.416	0.416	81,611
2024-12-20	0.424	0.430	0.413	0.426	0.426	174,544
2024-12-19	0.411	0.420	0.406	0.418	0.418	191,342
2024-12-18	0.427	0.436	0.410	0.414	0.414	733,926
2024-12-17	0.431	0.440	0.428	0.434	0.434	78,857
2024-12-16	0.422	0.444	0.422	0.442	0.442	77,370
2024-12-13	0.446	0.446	0.431	0.441	0.441	160,232
2024-12-12	0.444	0.444	0.435	0.439	0.439	266,002
2024-12-11	0.439	0.450	0.431	0.440	0.440	157,316
2024-12-10	0.441	0.453	0.436	0.439	0.439	243,900
2024-12-09	0.425	0.444	0.422	0.444	0.444	272,729
2024-12-06	0.436	0.437	0.424	0.425	0.425	166,692
2024-12-05	0.430	0.445	0.425	0.434	0.434	813,086
2024-12-04	0.428	0.429	0.422	0.424	0.424	242,219
2024-12-03	0.406	0.424	0.406	0.424	0.424	432,858
2024-12-02	0.390	0.405	0.390	0.404	0.404	451,731
2024-11-29	0.390	0.394	0.389	0.390	0.390	258,659
2024-11-28	0.387	0.398	0.387	0.390	0.390	227,357
2024-11-27	0.391	0.391	0.375	0.389	0.389	707,670
2024-11-26	0.394	0.406	0.387	0.388	0.388	270,961
2024-11-25	0.396	0.398	0.375	0.394	0.394	1,718,311
2024-11-22	0.425	0.426	0.398	0.400	0.400	710,108
2024-11-21	0.417	0.420	0.397	0.415	0.415	347,370
2024-11-20	0.420	0.429	0.405	0.410	0.410	562,883
2024-11-19	0.451	0.453	0.411	0.412	0.412	1,261,052
2024-11-18	0.450	0.469	0.448	0.456	0.456	267,211
2024-11-15	0.454	0.462	0.450	0.462	0.462	188,494
2024-11-14	0.470	0.472	0.451	0.463	0.463	230,418
2024-11-13	0.459	0.478	0.459	0.468	0.468	191,880
2024-11-12	0.460	0.470	0.445	0.469	0.469	285,056
2024-11-11	0.461	0.462	0.452	0.452	0.452	170,785

← NewerPage 8 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.