Celon Pharma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	14.980	15.620	14.800	15.360	14.918	7,371
2022-06-27	15.500	15.500	14.680	14.880	14.452	8,956
2022-06-24	15.080	15.680	15.060	15.340	14.899	8,052
2022-06-23	14.600	15.160	14.520	14.900	14.472	13,629
2022-06-22	14.600	14.700	14.360	14.480	14.064	8,344
2022-06-21	14.180	14.900	14.180	14.680	14.258	16,903
2022-06-20	14.680	15.340	14.000	14.200	13.792	38,641
2022-06-17	15.040	15.400	14.700	14.700	14.277	14,632
2022-06-15	15.300	15.800	15.100	15.480	15.035	8,899
2022-06-14	15.020	15.220	14.860	15.200	14.763	12,114
2022-06-13	15.540	15.580	15.000	15.020	14.588	17,734
2022-06-10	16.580	16.580	15.720	15.720	15.268	23,169
2022-06-09	16.440	16.760	16.380	16.400	15.928	11,259
2022-06-08	16.900	17.400	16.480	16.480	16.006	11,685
2022-06-07	17.240	17.280	16.620	16.860	16.375	12,651
2022-06-06	17.100	17.280	16.900	17.240	16.744	8,306
2022-06-03	18.000	18.000	17.100	17.100	16.608	19,905
2022-06-02	18.800	18.800	17.640	18.000	17.482	24,398
2022-06-01	18.500	19.300	18.200	18.840	18.298	53,069
2022-05-31	16.300	17.940	16.300	17.940	17.424	272,708
2022-05-30	17.000	17.000	16.340	16.340	15.870	32,123
2022-05-27	17.040	17.900	16.260	16.480	16.006	66,842
2022-05-26	17.220	17.400	16.260	17.000	16.511	75,138
2022-05-25	17.960	18.200	17.200	17.240	16.744	39,107
2022-05-24	18.400	18.940	17.800	17.940	17.424	45,175
2022-05-23	18.400	18.700	17.960	18.300	17.774	43,979
2022-05-20	18.300	18.740	18.080	18.080	17.560	36,326
2022-05-19	19.200	19.460	18.100	18.440	17.910	31,653
2022-05-18	19.400	20.100	19.200	19.200	18.648	24,567
2022-05-17	19.620	20.200	19.220	19.440	18.881	28,090
2022-05-16	20.500	20.650	19.680	19.800	19.231	25,657
2022-05-13	22.000	22.000	20.100	20.450	19.862	61,962
2022-05-12	21.900	22.200	21.250	21.500	20.882	90,788
2022-05-11	22.000	22.400	21.500	22.200	21.562	6,889
2022-05-10	22.000	22.600	21.450	21.750	21.125	24,190
2022-05-09	22.700	22.800	22.000	22.000	21.367	4,887
2022-05-06	22.100	22.700	21.000	22.700	22.047	11,859
2022-05-05	22.700	22.750	21.900	22.000	21.367	5,212
2022-05-04	22.100	22.600	21.750	22.300	21.659	4,961
2022-05-02	22.050	22.650	22.050	22.100	21.464	1,487
2022-04-29	22.850	23.000	22.050	22.100	21.464	9,960
2022-04-28	22.700	23.300	22.600	22.650	21.999	5,225
2022-04-27	23.000	23.300	22.500	23.150	22.484	9,271
2022-04-26	23.550	23.900	23.000	23.000	22.339	4,766
2022-04-25	24.750	24.750	23.300	23.800	23.116	14,431
2022-04-22	25.000	25.550	24.100	24.300	23.601	12,762
2022-04-21	25.550	25.650	24.800	24.800	24.087	13,908
2022-04-20	24.650	24.800	24.100	24.600	23.893	7,481
2022-04-19	25.100	25.700	24.450	24.650	23.941	10,922
2022-04-14	25.200	25.400	25.000	25.100	24.378	2,582
2022-04-13	25.350	25.350	25.000	25.200	24.475	10,313
2022-04-12	25.650	25.700	25.000	25.000	24.281	6,459
2022-04-11	25.850	25.850	24.700	25.250	24.524	23,829
2022-04-08	27.000	27.100	25.400	25.400	24.670	22,098
2022-04-07	25.350	27.000	25.150	27.000	26.224	35,428
2022-04-06	26.500	26.500	25.150	25.350	24.621	60,333
2022-04-05	26.700	27.150	26.300	26.350	25.592	11,794
2022-04-04	26.500	27.300	26.350	26.550	25.787	20,479
2022-04-01	26.450	26.600	26.000	26.250	25.495	4,039
2022-03-31	27.000	27.200	26.150	26.500	25.738	6,891

← NewerPage 19 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-27	0.0800 PLN
2023-06-29	0.0900 PLN
2022-06-30	0.2900 PLN
2021-07-14	0.0700 PLN
2020-06-01	0.0800 PLN
2019-04-29	0.2400 PLN

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