Ceprocim SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 300 |
| 2025-02-10 | 3.020 | 3.080 | 2.700 | 3.080 | 3.080 | 1,858 |
| 2025-02-07 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 250 |
| 2025-02-06 | 3.240 | 3.260 | 2.900 | 3.260 | 3.260 | 1,660 |
| 2025-02-05 | 3.240 | 3.260 | 2.720 | 3.240 | 3.240 | 3,460 |
| 2025-02-04 | 3.000 | 3.260 | 3.000 | 3.220 | 3.220 | 835 |
| 2025-02-03 | 4.160 | 4.160 | 2.880 | 2.980 | 2.980 | 12,499 |
| 2025-01-31 | 4.960 | 4.960 | 3.740 | 4.100 | 4.100 | 10,176 |
| 2025-01-30 | 2.960 | 3.860 | 2.960 | 3.860 | 3.860 | 24,154 |
| 2025-01-29 | 2.300 | 2.980 | 2.300 | 2.980 | 2.980 | 5,122 |
| 2025-01-28 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 1,287 |
| 2025-01-27 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 20 |
| 2025-01-23 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 0 |
| 2025-01-22 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 0 |
| 2025-01-21 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 0 |
| 2025-01-20 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 0 |
| 2025-01-17 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 0 |
| 2025-01-16 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 0 |
| 2025-01-15 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 0 |
| 2025-01-14 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 0 |
| 2025-01-13 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 0 |
| 2025-01-10 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 0 |
| 2025-01-09 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 0 |
| 2025-01-08 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 0 |
| 2025-01-03 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 0 |
| 2024-12-30 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 0 |
| 2024-12-27 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 0 |
| 2024-12-23 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 0 |
| 2024-12-20 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 0 |
| 2024-12-19 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 0 |
| 2024-12-18 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 0 |
| 2024-12-17 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 12 |
| 2024-12-16 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2024-12-13 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2024-12-12 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2024-12-11 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2024-12-10 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2024-12-09 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2024-12-06 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2024-12-05 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2024-12-04 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2024-12-03 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2024-12-02 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2024-11-29 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2024-11-28 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2024-11-27 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2024-11-26 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2024-11-25 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2024-11-22 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2024-11-21 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2024-11-20 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2024-11-19 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2024-11-18 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2024-11-15 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2024-11-14 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2024-11-13 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2024-11-12 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2024-11-11 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2024-11-08 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2024-11-07 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 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.