Cegedim S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-21	13.900	13.900	13.900	13.900	13.900	0
2024-06-20	13.900	13.900	13.900	13.900	13.900	0
2024-06-19	13.900	13.900	13.900	13.900	13.900	0
2024-06-18	13.900	13.900	13.900	13.900	13.900	0
2024-06-17	13.900	13.900	13.900	13.900	13.900	0
2024-06-14	13.900	13.900	13.900	13.900	13.900	0
2024-06-13	13.900	13.900	13.900	13.900	13.900	0
2024-06-12	13.900	13.900	13.900	13.900	13.900	0
2024-06-11	13.900	13.900	13.900	13.900	13.900	0
2024-06-10	13.900	13.900	13.900	13.900	13.900	0
2024-06-07	13.900	13.900	13.900	13.900	13.900	0
2024-06-06	13.900	13.900	13.900	13.900	13.900	0
2024-06-05	13.900	13.900	13.900	13.900	13.900	0
2024-06-04	13.900	13.900	13.900	13.900	13.900	0
2024-06-03	13.900	13.900	13.900	13.900	13.900	0
2024-05-31	13.900	13.900	13.900	13.900	13.900	0
2024-05-30	13.900	13.900	13.900	13.900	13.900	0
2024-05-29	13.900	13.900	13.900	13.900	13.900	0
2024-05-28	13.900	13.900	13.900	13.900	13.900	0
2024-05-24	13.900	13.900	13.900	13.900	13.900	0
2024-05-23	13.900	13.900	13.900	13.900	13.900	0
2024-05-22	13.900	13.900	13.900	13.900	13.900	0
2024-05-21	13.950	13.950	13.950	13.950	13.950	0
2024-05-20	13.950	13.950	13.950	13.950	13.950	1
2024-05-17	14.050	14.050	14.050	14.050	14.050	3
2024-05-16	14.350	14.350	14.200	14.200	14.200	5
2024-05-15	14.500	14.500	14.500	14.500	14.500	0
2024-05-14	14.500	14.500	14.500	14.500	14.500	0
2024-05-13	14.500	14.500	14.500	14.500	14.500	0
2024-05-10	14.500	14.500	14.500	14.500	14.500	0
2024-05-09	14.500	14.500	14.500	14.500	14.500	0
2024-05-08	14.500	14.500	14.500	14.500	14.500	0
2024-05-07	14.700	14.700	14.500	14.500	14.500	6
2024-05-06	14.800	14.800	14.700	14.700	14.700	14
2024-05-03	14.600	14.600	14.600	14.600	14.600	0
2024-05-02	14.450	14.600	14.450	14.600	14.600	4
2024-05-01	14.500	14.500	14.500	14.500	14.500	0
2024-04-30	14.500	14.500	14.500	14.500	14.500	2
2024-04-29	13.950	14.000	13.950	14.000	14.000	17
2024-04-26	13.687	13.749	13.562	13.562	13.562	72
2024-04-25	13.300	13.300	13.300	13.300	13.300	1
2024-04-24	13.472	13.472	13.472	13.472	13.472	18
2024-04-23	13.522	13.522	13.473	13.473	13.473	113
2024-04-22	13.677	13.677	13.677	13.677	13.677	26
2024-04-19	13.700	13.700	13.700	13.700	13.700	9
2024-04-18	13.842	13.842	13.842	13.842	13.842	54
2024-04-17	13.859	14.001	13.807	13.807	13.807	228
2024-04-16	13.750	13.750	13.750	13.750	13.750	4
2024-04-15	13.900	13.900	13.741	13.741	13.741	45
2024-04-12	13.750	13.750	13.750	13.750	13.750	55
2024-04-11	14.000	14.000	14.000	14.000	14.000	10
2024-04-10	13.950	13.950	13.838	13.838	13.838	106
2024-04-09	14.200	14.200	13.658	13.800	13.800	324
2024-04-08	13.850	14.096	13.850	14.096	14.096	50
2024-04-05	13.850	13.850	13.850	13.850	13.850	4
2024-04-04	14.000	14.000	14.000	14.000	14.000	52
2024-04-03	13.200	13.745	13.200	13.745	13.745	196
2024-04-02	13.050	13.550	13.050	13.550	13.550	211
2024-03-28	11.980	13.020	11.880	12.600	12.600	128
2024-03-27	15.160	15.300	15.160	15.300	15.300	175

← NewerPage 10 of 20 · 1,151 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-29	0.5000 EUR

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