Ceprocim SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 128 |
| 2025-05-08 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2025-05-07 | 4.780 | 4.780 | 4.200 | 4.200 | 4.200 | 23 |
| 2025-05-06 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 820 |
| 2025-05-05 | 4.300 | 4.300 | 4.200 | 4.200 | 4.200 | 1,260 |
| 2025-05-02 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-04-30 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-04-29 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-04-28 | 4.400 | 4.600 | 4.400 | 4.600 | 4.600 | 340 |
| 2025-04-25 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 500 |
| 2025-04-24 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2025-04-23 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2025-04-22 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2025-04-17 | 4.640 | 4.640 | 4.440 | 4.440 | 4.440 | 3,825 |
| 2025-04-16 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2025-04-15 | 4.440 | 4.440 | 4.420 | 4.440 | 4.440 | 8,322 |
| 2025-04-14 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-04-11 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 10 |
| 2025-04-10 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2025-04-09 | 4.100 | 4.780 | 4.100 | 4.780 | 4.780 | 5,512 |
| 2025-04-08 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2025-04-07 | 4.000 | 4.460 | 4.000 | 4.460 | 4.460 | 11,901 |
| 2025-04-04 | 4.600 | 4.600 | 4.000 | 4.000 | 4.000 | 18,139 |
| 2025-04-03 | 4.600 | 4.780 | 4.600 | 4.780 | 4.780 | 8,122 |
| 2025-04-02 | 4.600 | 4.740 | 4.600 | 4.600 | 4.600 | 7,005 |
| 2025-04-01 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 50 |
| 2025-03-31 | 4.620 | 4.620 | 4.600 | 4.600 | 4.600 | 4,815 |
| 2025-03-28 | 4.600 | 4.620 | 4.600 | 4.620 | 4.620 | 1,425 |
| 2025-03-27 | 4.600 | 4.720 | 4.600 | 4.620 | 4.620 | 10,195 |
| 2025-03-26 | 4.420 | 4.680 | 4.420 | 4.600 | 4.600 | 14,259 |
| 2025-03-25 | 4.200 | 4.560 | 4.200 | 4.400 | 4.400 | 6,807 |
| 2025-03-24 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1,800 |
| 2025-03-21 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 30 |
| 2025-03-20 | 4.020 | 4.360 | 4.020 | 4.360 | 4.360 | 780 |
| 2025-03-19 | 4.380 | 4.380 | 4.020 | 4.020 | 4.020 | 959 |
| 2025-03-18 | 3.960 | 4.400 | 3.960 | 4.120 | 4.120 | 10,150 |
| 2025-03-17 | 3.700 | 3.700 | 3.680 | 3.680 | 3.680 | 1,050 |
| 2025-03-14 | 4.280 | 4.680 | 4.100 | 4.100 | 4.100 | 11,758 |
| 2025-03-13 | 3.600 | 4.420 | 3.400 | 4.180 | 4.180 | 14,518 |
| 2025-03-12 | 3.080 | 3.400 | 3.080 | 3.400 | 3.400 | 5,227 |
| 2025-03-11 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 99 |
| 2025-03-10 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 60 |
| 2025-03-07 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2025-03-06 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 50 |
| 2025-03-05 | 2.700 | 3.060 | 2.640 | 3.060 | 3.060 | 310 |
| 2025-03-04 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 883 |
| 2025-03-03 | 2.900 | 3.020 | 2.900 | 3.020 | 3.020 | 2,897 |
| 2025-02-28 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 338 |
| 2025-02-27 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2025-02-26 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2025-02-25 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2025-02-24 | 2.820 | 2.820 | 2.800 | 2.800 | 2.800 | 607 |
| 2025-02-21 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-02-20 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-02-19 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-02-18 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-02-17 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-02-14 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 169 |
| 2025-02-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 84 |
| 2025-02-12 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 300 |
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.