Centric Holdings S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	0.296	0.302	0.287	0.287	0.287	104,441
2023-03-03	0.300	0.303	0.294	0.299	0.299	31,265
2023-03-02	0.299	0.303	0.297	0.303	0.303	13,895
2023-03-01	0.313	0.313	0.300	0.305	0.305	82,388
2023-02-28	0.302	0.309	0.300	0.301	0.301	135,172
2023-02-24	0.307	0.315	0.300	0.305	0.305	72,300
2023-02-23	0.307	0.308	0.303	0.306	0.306	46,790
2023-02-22	0.319	0.319	0.300	0.305	0.305	52,227
2023-02-21	0.315	0.321	0.311	0.311	0.311	56,413
2023-02-20	0.320	0.322	0.313	0.319	0.319	121,781
2023-02-17	0.319	0.321	0.314	0.320	0.320	122,201
2023-02-16	0.316	0.322	0.310	0.318	0.318	134,371
2023-02-15	0.320	0.320	0.316	0.319	0.319	60,245
2023-02-14	0.325	0.326	0.315	0.320	0.320	53,263
2023-02-13	0.308	0.324	0.306	0.318	0.318	187,624
2023-02-10	0.313	0.318	0.302	0.305	0.305	162,304
2023-02-09	0.327	0.333	0.300	0.313	0.313	1,110,384
2023-02-08	0.304	0.328	0.304	0.324	0.324	1,104,994
2023-02-07	0.298	0.303	0.297	0.300	0.300	55,551
2023-02-06	0.297	0.303	0.296	0.303	0.303	15,504
2023-02-03	0.300	0.302	0.296	0.299	0.299	27,350
2023-02-02	0.305	0.305	0.296	0.300	0.300	21,480
2023-02-01	0.300	0.306	0.295	0.301	0.301	35,325
2023-01-31	0.307	0.309	0.300	0.301	0.301	38,064
2023-01-30	0.307	0.307	0.300	0.300	0.300	8,406
2023-01-27	0.300	0.309	0.300	0.304	0.304	41,927
2023-01-26	0.304	0.307	0.300	0.304	0.304	130,821
2023-01-25	0.304	0.305	0.297	0.304	0.304	18,013
2023-01-24	0.308	0.309	0.301	0.304	0.304	52,203
2023-01-23	0.307	0.307	0.296	0.305	0.305	120,021
2023-01-20	0.303	0.304	0.297	0.301	0.301	26,163
2023-01-19	0.305	0.308	0.299	0.300	0.300	60,205
2023-01-18	0.300	0.304	0.297	0.302	0.302	27,351
2023-01-17	0.297	0.305	0.297	0.300	0.300	150,620
2023-01-16	0.302	0.306	0.297	0.302	0.302	73,081
2023-01-13	0.304	0.311	0.302	0.306	0.306	103,180
2023-01-12	0.304	0.307	0.294	0.304	0.304	89,807
2023-01-11	0.300	0.307	0.295	0.304	0.304	117,349
2023-01-10	0.303	0.303	0.296	0.301	0.301	55,713
2023-01-09	0.294	0.305	0.286	0.300	0.300	109,972
2023-01-05	0.293	0.296	0.288	0.290	0.290	33,752
2023-01-04	0.296	0.296	0.286	0.293	0.293	73,705
2023-01-03	0.291	0.296	0.291	0.293	0.293	3,085
2023-01-02	0.294	0.296	0.286	0.295	0.295	21,802
2022-12-30	0.287	0.293	0.286	0.289	0.289	14,500
2022-12-29	0.293	0.293	0.286	0.292	0.292	29,781
2022-12-28	0.290	0.294	0.290	0.290	0.290	28,602
2022-12-27	0.287	0.295	0.287	0.295	0.295	2,800
2022-12-23	0.288	0.294	0.286	0.294	0.294	6,001
2022-12-22	0.295	0.295	0.288	0.293	0.293	50,850
2022-12-21	0.291	0.294	0.286	0.294	0.294	129,266
2022-12-20	0.284	0.290	0.284	0.289	0.289	41,005
2022-12-19	0.285	0.292	0.285	0.287	0.287	71,502
2022-12-16	0.287	0.295	0.281	0.290	0.290	133,240
2022-12-15	0.289	0.290	0.280	0.287	0.287	98,170
2022-12-14	0.275	0.286	0.270	0.285	0.285	152,020
2022-12-13	0.279	0.279	0.270	0.272	0.272	33,161
2022-12-12	0.273	0.275	0.270	0.275	0.275	11,801
2022-12-09	0.273	0.279	0.271	0.278	0.278	3,450
2022-12-08	0.274	0.280	0.273	0.277	0.277	6,802

← NewerPage 16 of 21 · 1,247 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.