Cairo Mezz PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.457	0.462	0.452	0.456	0.456	130,858
2024-11-07	0.472	0.472	0.453	0.458	0.458	196,578
2024-11-06	0.470	0.479	0.464	0.468	0.468	419,929
2024-11-05	0.461	0.471	0.461	0.466	0.466	237,730
2024-11-04	0.458	0.467	0.457	0.461	0.461	179,999
2024-11-01	0.450	0.465	0.450	0.460	0.460	118,140
2024-10-31	0.444	0.458	0.442	0.453	0.453	244,830
2024-10-30	0.447	0.451	0.440	0.440	0.440	733,911
2024-10-29	0.452	0.456	0.439	0.444	0.444	260,330
2024-10-25	0.449	0.452	0.432	0.439	0.439	194,788
2024-10-24	0.463	0.467	0.442	0.445	0.445	358,006
2024-10-23	0.461	0.470	0.458	0.459	0.459	498,934
2024-10-22	0.467	0.488	0.459	0.459	0.459	888,115
2024-10-21	0.469	0.470	0.459	0.460	0.460	263,704
2024-10-18	0.467	0.470	0.458	0.469	0.469	192,587
2024-10-17	0.453	0.467	0.450	0.456	0.456	92,810
2024-10-16	0.450	0.463	0.450	0.453	0.453	106,026
2024-10-15	0.464	0.481	0.450	0.455	0.455	534,009
2024-10-14	0.432	0.464	0.427	0.461	0.461	821,836
2024-10-11	0.421	0.428	0.412	0.422	0.422	198,016
2024-10-10	0.435	0.440	0.417	0.421	0.421	225,519
2024-10-09	0.439	0.444	0.432	0.440	0.440	245,566
2024-10-08	0.425	0.437	0.425	0.434	0.434	160,263
2024-10-07	0.440	0.451	0.428	0.437	0.437	358,813
2024-10-04	0.450	0.456	0.442	0.449	0.449	394,284
2024-10-03	0.429	0.450	0.429	0.442	0.442	303,797
2024-10-02	0.447	0.450	0.428	0.431	0.431	686,917
2024-10-01	0.494	0.494	0.454	0.455	0.455	1,026,318
2024-09-30	0.465	0.497	0.460	0.494	0.494	1,907,376
2024-09-27	0.444	0.455	0.440	0.452	0.452	1,166,964
2024-09-26	0.457	0.457	0.431	0.439	0.439	1,752,466
2024-09-25	0.390	0.429	0.388	0.429	0.429	558,470
2024-09-24	0.382	0.390	0.382	0.390	0.390	116,776
2024-09-23	0.382	0.385	0.376	0.382	0.382	203,195
2024-09-20	0.386	0.390	0.381	0.385	0.385	161,889
2024-09-19	0.390	0.393	0.384	0.387	0.387	217,361
2024-09-18	0.398	0.405	0.390	0.392	0.392	117,152
2024-09-17	0.381	0.409	0.381	0.407	0.407	204,947
2024-09-16	0.376	0.384	0.376	0.382	0.382	60,525
2024-09-13	0.385	0.389	0.377	0.380	0.380	296,814
2024-09-12	0.394	0.398	0.389	0.390	0.390	44,971
2024-09-11	0.398	0.398	0.393	0.397	0.397	121,916
2024-09-10	0.400	0.405	0.397	0.402	0.402	64,733
2024-09-09	0.405	0.407	0.400	0.401	0.401	77,576
2024-09-06	0.410	0.415	0.401	0.410	0.410	65,508
2024-09-05	0.415	0.418	0.406	0.414	0.414	268,553
2024-09-04	0.403	0.410	0.393	0.410	0.410	287,960
2024-09-03	0.390	0.405	0.383	0.403	0.403	665,426
2024-09-02	0.384	0.390	0.381	0.383	0.383	134,604
2024-08-30	0.383	0.388	0.383	0.384	0.384	51,757
2024-08-29	0.388	0.391	0.384	0.385	0.385	306,375
2024-08-28	0.387	0.395	0.387	0.388	0.388	39,842
2024-08-27	0.398	0.398	0.387	0.392	0.392	108,794
2024-08-26	0.391	0.399	0.385	0.393	0.393	172,063
2024-08-23	0.391	0.396	0.389	0.394	0.394	26,867
2024-08-22	0.399	0.399	0.390	0.397	0.397	53,847
2024-08-21	0.388	0.400	0.388	0.397	0.397	50,487
2024-08-20	0.396	0.397	0.387	0.396	0.396	177,226
2024-08-19	0.391	0.399	0.388	0.389	0.389	368,254
2024-08-16	0.405	0.407	0.396	0.399	0.399	47,070

← NewerPage 9 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.