Centric Holdings S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	0.356	0.364	0.352	0.359	0.359	15,758
2023-11-20	0.356	0.364	0.355	0.356	0.356	13,401
2023-11-17	0.365	0.367	0.349	0.360	0.360	64,460
2023-11-16	0.367	0.367	0.352	0.357	0.357	44,452
2023-11-15	0.362	0.368	0.357	0.358	0.358	175,767
2023-11-14	0.350	0.359	0.347	0.357	0.357	60,487
2023-11-13	0.349	0.354	0.345	0.354	0.354	18,020
2023-11-10	0.350	0.360	0.340	0.349	0.349	43,120
2023-11-09	0.359	0.360	0.350	0.358	0.358	33,073
2023-11-08	0.350	0.358	0.348	0.355	0.355	39,121
2023-11-07	0.347	0.349	0.340	0.349	0.349	74,100
2023-11-06	0.340	0.348	0.340	0.341	0.341	35,421
2023-11-03	0.346	0.346	0.333	0.341	0.341	12,809
2023-11-02	0.337	0.343	0.337	0.342	0.342	23,747
2023-11-01	0.334	0.334	0.330	0.334	0.334	4,383
2023-10-31	0.334	0.334	0.324	0.332	0.332	10,902
2023-10-30	0.326	0.332	0.317	0.332	0.332	18,172
2023-10-27	0.325	0.325	0.315	0.324	0.324	13,381
2023-10-26	0.321	0.328	0.315	0.318	0.318	44,914
2023-10-25	0.328	0.333	0.328	0.330	0.330	17,670
2023-10-24	0.330	0.330	0.320	0.327	0.327	7,813
2023-10-23	0.329	0.329	0.319	0.324	0.324	64,248
2023-10-20	0.330	0.330	0.316	0.326	0.326	23,051
2023-10-19	0.327	0.330	0.313	0.328	0.328	283,320
2023-10-18	0.320	0.338	0.313	0.328	0.328	58,628
2023-10-17	0.338	0.338	0.313	0.314	0.314	61,411
2023-10-16	0.323	0.334	0.322	0.334	0.334	3,101
2023-10-13	0.336	0.336	0.327	0.330	0.330	8,256
2023-10-12	0.320	0.343	0.320	0.331	0.331	46,236
2023-10-11	0.320	0.327	0.318	0.320	0.320	19,293
2023-10-10	0.333	0.333	0.318	0.320	0.320	121,273
2023-10-09	0.348	0.349	0.321	0.321	0.321	128,092
2023-10-06	0.358	0.364	0.347	0.353	0.353	13,280
2023-10-05	0.355	0.360	0.349	0.354	0.354	8,170
2023-10-04	0.354	0.355	0.342	0.348	0.348	32,211
2023-10-03	0.345	0.356	0.340	0.350	0.350	35,906
2023-10-02	0.359	0.359	0.346	0.352	0.352	5,654
2023-09-29	0.358	0.360	0.351	0.353	0.353	20,841
2023-09-28	0.351	0.359	0.345	0.351	0.351	44,294
2023-09-27	0.362	0.364	0.350	0.358	0.358	18,911
2023-09-26	0.353	0.360	0.341	0.360	0.360	19,058
2023-09-25	0.366	0.366	0.349	0.362	0.362	14,302
2023-09-22	0.365	0.365	0.354	0.360	0.360	4,941
2023-09-21	0.368	0.379	0.342	0.360	0.360	37,561
2023-09-20	0.368	0.374	0.360	0.360	0.360	12,729
2023-09-19	0.380	0.380	0.367	0.374	0.374	10,311
2023-09-18	0.373	0.394	0.372	0.380	0.380	80,465
2023-09-15	0.378	0.381	0.369	0.381	0.381	46,567
2023-09-14	0.379	0.379	0.364	0.375	0.375	17,275
2023-09-13	0.368	0.375	0.365	0.374	0.374	73,508
2023-09-12	0.380	0.381	0.368	0.373	0.373	15,369
2023-09-11	0.378	0.383	0.370	0.372	0.372	85,294
2023-09-08	0.363	0.374	0.353	0.373	0.373	131,647
2023-09-07	0.385	0.400	0.360	0.365	0.365	162,522
2023-09-06	0.404	0.404	0.389	0.390	0.390	14,881
2023-09-05	0.400	0.400	0.385	0.393	0.393	46,141
2023-09-04	0.405	0.415	0.390	0.393	0.393	75,066
2023-09-01	0.415	0.415	0.394	0.405	0.405	24,691
2023-08-31	0.401	0.414	0.398	0.403	0.403	54,495
2023-08-30	0.406	0.418	0.400	0.401	0.401	111,365

← NewerPage 13 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.