Ceprocim SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-04-27 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-04-24 | 5.500 | 6.050 | 4.800 | 4.800 | 4.800 | 2,126 |
| 2026-04-23 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-04-22 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-04-21 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-04-20 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 8 |
| 2026-04-17 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2026-04-16 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2026-04-15 | 5.700 | 5.700 | 4.760 | 4.760 | 4.760 | 101 |
| 2026-04-14 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2026-04-09 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2026-04-08 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 8 |
| 2026-04-07 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1,000 |
| 2026-04-06 | 5.800 | 5.950 | 4.700 | 4.700 | 4.700 | 1,254 |
| 2026-04-03 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2026-04-02 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2026-04-01 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 1 |
| 2026-03-31 | 5.750 | 5.800 | 5.750 | 5.800 | 5.800 | 230 |
| 2026-03-30 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2026-03-27 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 10 |
| 2026-03-26 | 4.540 | 5.850 | 4.540 | 5.750 | 5.750 | 346 |
| 2026-03-25 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 1 |
| 2026-03-24 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2026-03-23 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1,404 |
| 2026-03-20 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2026-03-19 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2026-03-18 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2026-03-17 | 5.450 | 5.450 | 4.420 | 4.420 | 4.420 | 103 |
| 2026-03-16 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 1 |
| 2026-03-13 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2026-03-12 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2026-03-11 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2026-03-10 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2026-03-09 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2026-03-06 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 20 |
| 2026-03-05 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 10 |
| 2026-03-04 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2026-03-03 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1 |
| 2026-03-02 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 50 |
| 2026-02-27 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2026-02-26 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2026-02-25 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2026-02-24 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2026-02-23 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2026-02-20 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2026-02-19 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2026-02-18 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2026-02-17 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2026-02-16 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2026-02-13 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2026-02-12 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2026-02-11 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2026-02-10 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2026-02-09 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2026-02-06 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2026-02-05 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2026-02-04 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2026-02-03 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2026-02-02 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 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.