Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CELSIA.CM stock page

Celsia: CELSIA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-012,899.002,899.002,842.002,868.002,868.000
2022-10-312,765.002,800.002,760.002,775.002,775.000
2022-10-282,700.002,819.002,700.002,750.002,750.000
2022-10-272,750.002,750.002,706.002,750.002,750.000
2022-10-262,800.002,800.002,702.002,702.002,702.000
2022-10-252,749.002,749.002,715.002,720.002,720.000
2022-10-242,800.002,800.002,690.002,711.002,711.000
2022-10-212,900.002,900.002,760.002,787.002,787.000
2022-10-202,900.002,900.002,700.002,700.002,700.000
2022-10-192,900.002,900.002,850.002,852.002,852.000
2022-10-182,904.002,904.002,860.002,900.002,900.000
2022-10-142,920.002,930.002,901.002,902.002,902.000
2022-10-132,950.002,950.002,917.002,917.002,917.000
2022-10-122,960.002,985.002,950.002,980.002,980.000
2022-10-112,959.002,959.002,901.002,901.002,901.000
2022-10-102,965.002,965.002,954.002,954.002,954.000
2022-10-072,962.002,965.002,962.002,965.002,965.000
2022-10-062,955.002,955.002,955.002,955.002,955.000
2022-10-052,900.002,945.002,895.002,945.002,945.000
2022-10-042,849.002,900.002,828.002,897.002,897.000
2022-10-032,813.002,839.002,808.002,812.002,812.000
2022-09-302,815.002,850.002,813.002,813.002,813.000
2022-09-292,750.002,820.002,750.002,818.002,818.000
2022-09-282,855.002,855.002,797.002,825.002,825.000
2022-09-272,860.002,927.002,830.002,890.002,890.000
2022-09-262,956.002,956.002,820.002,850.002,850.000
2022-09-232,900.002,960.002,900.002,959.002,959.000
2022-09-222,974.002,974.002,971.002,971.002,971.000
2022-09-213,000.003,000.002,970.002,973.002,973.000
2022-09-202,950.003,000.002,800.002,985.002,985.000
2022-09-192,910.003,100.002,902.002,940.002,940.000
2022-09-163,058.003,058.002,900.002,900.002,900.000
2022-09-153,185.003,187.003,000.003,187.003,187.000
2022-09-143,270.003,270.003,185.003,185.003,185.000
2022-09-133,280.003,280.003,280.003,280.003,280.000
2022-09-123,187.003,297.003,187.003,260.003,260.000
2022-09-093,200.003,200.003,187.003,187.003,187.000
2022-09-083,360.003,360.003,021.003,200.003,200.000
2022-09-073,300.003,300.003,300.003,300.003,300.000
2022-09-063,260.003,280.003,220.003,280.003,280.000
2022-09-053,270.003,280.003,250.003,250.003,250.000
2022-09-023,250.003,275.003,237.003,237.003,237.000
2022-09-013,248.003,275.003,207.003,275.003,275.000
2022-08-313,300.003,337.003,225.003,298.003,298.000
2022-08-303,340.003,345.003,280.003,299.003,299.000
2022-08-293,354.003,377.003,354.003,365.003,365.000
2022-08-263,450.003,450.003,450.003,450.003,450.000
2022-08-253,434.003,434.003,352.003,400.003,400.000
2022-08-243,460.003,460.003,340.003,340.003,340.000
2022-08-233,476.003,482.003,450.003,450.003,450.000
2022-08-223,599.003,599.003,475.003,475.003,475.000
2022-08-193,511.003,511.003,495.003,499.003,499.000
2022-08-183,550.003,550.003,510.003,516.003,516.000
2022-08-173,559.003,560.003,490.003,549.003,549.000
2022-08-163,600.003,609.003,550.003,550.003,550.000
2022-08-123,630.003,630.003,583.003,583.003,583.000
2022-08-113,600.003,649.003,600.003,630.003,630.000
2022-08-103,625.003,699.003,582.003,582.003,582.000
2022-08-093,595.003,620.003,595.003,600.003,600.000
2022-08-083,534.003,650.003,534.003,595.003,595.000
← NewerPage 17 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (LKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.