Centric Holdings S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	0.419	0.419	0.398	0.399	0.399	85,609
2023-08-28	0.412	0.415	0.397	0.406	0.406	52,133
2023-08-25	0.400	0.410	0.399	0.404	0.404	30,219
2023-08-24	0.417	0.417	0.401	0.404	0.404	46,338
2023-08-23	0.406	0.417	0.405	0.408	0.408	52,672
2023-08-22	0.419	0.419	0.401	0.410	0.410	302,495
2023-08-21	0.392	0.418	0.389	0.413	0.413	587,847
2023-08-18	0.390	0.390	0.378	0.380	0.380	178,315
2023-08-17	0.398	0.398	0.385	0.394	0.394	30,181
2023-08-16	0.382	0.394	0.378	0.390	0.390	44,176
2023-08-14	0.383	0.391	0.376	0.389	0.389	132,362
2023-08-11	0.403	0.410	0.379	0.389	0.389	293,714
2023-08-10	0.417	0.417	0.401	0.406	0.406	63,744
2023-08-09	0.423	0.423	0.400	0.410	0.410	181,720
2023-08-08	0.449	0.449	0.423	0.426	0.426	127,090
2023-08-07	0.448	0.453	0.426	0.436	0.436	292,026
2023-08-04	0.446	0.457	0.439	0.446	0.446	427,186
2023-08-03	0.435	0.446	0.426	0.437	0.437	248,354
2023-08-02	0.410	0.433	0.390	0.432	0.432	550,938
2023-08-01	0.388	0.428	0.382	0.410	0.410	663,651
2023-07-31	0.379	0.388	0.377	0.380	0.380	114,206
2023-07-28	0.372	0.375	0.366	0.375	0.375	36,907
2023-07-27	0.370	0.379	0.364	0.378	0.378	184,156
2023-07-26	0.368	0.371	0.359	0.370	0.370	107,287
2023-07-25	0.372	0.373	0.361	0.367	0.367	78,641
2023-07-24	0.362	0.370	0.349	0.367	0.367	126,926
2023-07-21	0.362	0.362	0.350	0.358	0.358	58,736
2023-07-20	0.347	0.360	0.347	0.358	0.358	206,184
2023-07-19	0.347	0.347	0.332	0.345	0.345	194,956
2023-07-18	0.353	0.353	0.338	0.340	0.340	79,743
2023-07-17	0.350	0.359	0.340	0.344	0.344	113,465
2023-07-14	0.334	0.355	0.333	0.352	0.352	542,594
2023-07-13	0.335	0.335	0.326	0.333	0.333	51,104
2023-07-12	0.342	0.342	0.340	0.340	0.340	13,830
2023-07-11	0.336	0.344	0.334	0.340	0.340	67,471
2023-07-10	0.343	0.344	0.334	0.341	0.341	14,502
2023-07-07	0.338	0.344	0.336	0.340	0.340	63,805
2023-07-06	0.330	0.338	0.325	0.335	0.335	75,505
2023-07-05	0.329	0.338	0.329	0.335	0.335	58,936
2023-07-04	0.318	0.329	0.317	0.329	0.329	85,974
2023-07-03	0.318	0.322	0.315	0.322	0.322	36,000
2023-06-30	0.320	0.326	0.316	0.318	0.318	22,459
2023-06-29	0.326	0.326	0.318	0.324	0.324	89,068
2023-06-28	0.326	0.326	0.315	0.320	0.320	77,726
2023-06-27	0.314	0.327	0.314	0.322	0.322	25,588
2023-06-26	0.328	0.328	0.310	0.319	0.319	215,185
2023-06-23	0.317	0.327	0.314	0.327	0.327	138,566
2023-06-22	0.343	0.343	0.318	0.320	0.320	206,132
2023-06-21	0.348	0.348	0.331	0.339	0.339	181,046
2023-06-20	0.349	0.349	0.330	0.342	0.342	228,535
2023-06-19	0.338	0.345	0.330	0.337	0.337	467,543
2023-06-16	0.321	0.325	0.315	0.321	0.321	84,202
2023-06-15	0.318	0.320	0.313	0.318	0.318	69,747
2023-06-14	0.312	0.318	0.306	0.315	0.315	175,139
2023-06-13	0.315	0.317	0.306	0.310	0.310	67,472
2023-06-12	0.317	0.319	0.307	0.311	0.311	220,771
2023-06-09	0.303	0.316	0.300	0.312	0.312	282,271
2023-06-08	0.295	0.315	0.286	0.305	0.305	861,037
2023-06-07	0.295	0.297	0.286	0.290	0.290	85,993
2023-06-06	0.298	0.298	0.285	0.291	0.291	67,410

← NewerPage 14 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.