Ceprocim SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 100 |
| 2024-08-12 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2024-08-09 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2024-08-08 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2024-08-07 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2024-08-06 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2024-08-05 | 2.260 | 2.260 | 2.200 | 2.200 | 2.200 | 446 |
| 2024-08-02 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 1,000 |
| 2024-08-01 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2024-07-31 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2024-07-30 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2024-07-29 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2024-07-26 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2024-07-25 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2024-07-24 | 2.660 | 2.860 | 2.660 | 2.860 | 2.860 | 3 |
| 2024-07-23 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 0 |
| 2024-07-22 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 245 |
| 2024-07-19 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 33 |
| 2024-07-18 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 37 |
| 2024-07-17 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-07-16 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-07-15 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 39 |
| 2024-07-12 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2024-07-11 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2024-07-10 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2024-07-09 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2024-07-08 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2024-07-05 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2024-07-04 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2024-07-03 | 2.400 | 2.500 | 2.120 | 2.120 | 2.120 | 2,301 |
| 2024-07-02 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2024-07-01 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2024-06-28 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2024-06-27 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2024-06-26 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2024-06-25 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2024-06-21 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2024-06-20 | 2.300 | 2.380 | 2.060 | 2.060 | 2.060 | 2,166 |
| 2024-06-19 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 156 |
| 2024-06-18 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2024-06-17 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2024-06-14 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2024-06-13 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2024-06-12 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 130 |
| 2024-06-11 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 1 |
| 2024-06-10 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 0 |
| 2024-06-07 | 2.180 | 2.280 | 2.180 | 2.280 | 2.280 | 4,800 |
| 2024-06-06 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 0 |
| 2024-06-05 | 2.040 | 2.180 | 2.040 | 2.180 | 2.180 | 3,316 |
| 2024-06-04 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2024-06-03 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2024-05-31 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2024-05-30 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2024-05-29 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2024-05-28 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2024-05-27 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2024-05-24 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2024-05-23 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2024-05-22 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2024-05-21 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.