Centric Holdings S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	0.379	0.383	0.372	0.375	0.375	62,510
2024-05-21	0.373	0.383	0.373	0.379	0.379	21,129
2024-05-20	0.382	0.386	0.376	0.380	0.380	45,568
2024-05-17	0.388	0.388	0.373	0.380	0.380	34,094
2024-05-16	0.381	0.385	0.379	0.379	0.379	24,540
2024-05-15	0.380	0.386	0.378	0.384	0.384	60,954
2024-05-14	0.388	0.388	0.378	0.383	0.383	109,181
2024-05-13	0.385	0.385	0.380	0.384	0.384	46,771
2024-05-10	0.370	0.385	0.370	0.382	0.382	95,016
2024-05-09	0.373	0.373	0.366	0.370	0.370	68,579
2024-05-08	0.376	0.376	0.366	0.372	0.372	104,720
2024-05-02	0.372	0.380	0.367	0.370	0.370	114,328
2024-04-30	0.381	0.381	0.370	0.378	0.378	124,392
2024-04-29	0.381	0.383	0.375	0.380	0.380	30,085
2024-04-26	0.372	0.382	0.372	0.379	0.379	116,117
2024-04-25	0.372	0.382	0.370	0.379	0.379	43,550
2024-04-24	0.386	0.386	0.375	0.378	0.378	92,413
2024-04-23	0.380	0.386	0.370	0.380	0.380	64,107
2024-04-22	0.368	0.385	0.368	0.379	0.379	93,129
2024-04-19	0.361	0.376	0.353	0.371	0.371	70,486
2024-04-18	0.367	0.372	0.360	0.361	0.361	100,624
2024-04-17	0.369	0.369	0.354	0.364	0.364	140,192
2024-04-16	0.370	0.374	0.358	0.360	0.360	343,721
2024-04-15	0.373	0.382	0.372	0.374	0.374	507,429
2024-04-12	0.415	0.416	0.383	0.388	0.388	426,285
2024-04-11	0.415	0.420	0.396	0.407	0.407	276,594
2024-04-10	0.444	0.460	0.377	0.407	0.407	3,321,978
2024-04-09	0.460	0.461	0.448	0.448	0.448	160,470
2024-04-08	0.450	0.467	0.445	0.460	0.460	156,046
2024-04-05	0.431	0.460	0.427	0.450	0.450	666,040
2024-04-04	0.434	0.458	0.434	0.438	0.438	417,771
2024-04-03	0.413	0.438	0.413	0.438	0.438	226,999
2024-04-02	0.430	0.432	0.412	0.412	0.412	185,109
2024-03-28	0.430	0.443	0.426	0.430	0.430	66,726
2024-03-27	0.442	0.452	0.430	0.430	0.430	135,506
2024-03-26	0.453	0.454	0.430	0.442	0.442	126,606
2024-03-22	0.432	0.456	0.429	0.453	0.453	288,857
2024-03-21	0.423	0.440	0.421	0.432	0.432	328,055
2024-03-20	0.424	0.426	0.412	0.416	0.416	88,285
2024-03-19	0.426	0.435	0.414	0.416	0.416	259,206
2024-03-15	0.454	0.454	0.426	0.426	0.426	367,217
2024-03-14	0.440	0.465	0.438	0.445	0.445	700,771
2024-03-13	0.393	0.440	0.387	0.440	0.440	2,764,991
2024-03-12	0.386	0.392	0.384	0.390	0.390	66,812
2024-03-11	0.395	0.398	0.385	0.392	0.392	150,298
2024-03-08	0.401	0.409	0.395	0.401	0.401	28,317
2024-03-07	0.404	0.410	0.393	0.408	0.408	181,353
2024-03-06	0.420	0.425	0.406	0.410	0.410	74,478
2024-03-05	0.420	0.432	0.418	0.423	0.423	456,318
2024-03-04	0.400	0.420	0.396	0.415	0.415	797,002
2024-03-01	0.388	0.391	0.378	0.390	0.390	90,001
2024-02-29	0.375	0.387	0.374	0.378	0.378	168,631
2024-02-28	0.367	0.374	0.360	0.370	0.370	129,370
2024-02-27	0.373	0.375	0.369	0.373	0.373	16,550
2024-02-26	0.368	0.374	0.367	0.374	0.374	32,850
2024-02-23	0.368	0.374	0.368	0.374	0.374	17,234
2024-02-22	0.371	0.374	0.365	0.374	0.374	52,454
2024-02-21	0.372	0.376	0.360	0.371	0.371	100,740
2024-02-20	0.375	0.383	0.371	0.374	0.374	32,030
2024-02-19	0.377	0.379	0.368	0.376	0.376	51,034

← NewerPage 11 of 21 · 1,246 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.