Cegedim S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-26 | 15.726 | 15.726 | 15.726 | 15.726 | 15.726 | 0 |
| 2024-03-25 | 15.726 | 15.726 | 15.726 | 15.726 | 15.726 | 23 |
| 2024-03-22 | 16.049 | 16.102 | 16.049 | 16.102 | 16.102 | 76 |
| 2024-03-21 | 16.035 | 16.035 | 16.035 | 16.035 | 16.035 | 31 |
| 2024-03-20 | 16.147 | 16.147 | 16.147 | 16.147 | 16.147 | 0 |
| 2024-03-19 | 16.147 | 16.147 | 16.147 | 16.147 | 16.147 | 104 |
| 2024-03-18 | 16.224 | 16.224 | 16.224 | 16.224 | 16.224 | 73 |
| 2024-03-15 | 16.146 | 16.146 | 16.146 | 16.146 | 16.146 | 21 |
| 2024-03-14 | 16.097 | 16.201 | 16.097 | 16.201 | 16.201 | 55 |
| 2024-03-13 | 16.114 | 16.114 | 16.114 | 16.114 | 16.114 | 37 |
| 2024-03-12 | 16.236 | 16.236 | 16.236 | 16.236 | 16.236 | 20 |
| 2024-03-11 | 16.316 | 16.321 | 16.316 | 16.321 | 16.321 | 31 |
| 2024-03-08 | 16.115 | 16.115 | 16.115 | 16.115 | 16.115 | 0 |
| 2024-03-07 | 16.115 | 16.115 | 16.115 | 16.115 | 16.115 | 186 |
| 2024-03-06 | 16.516 | 16.516 | 16.516 | 16.516 | 16.516 | 23 |
| 2024-03-05 | 15.821 | 15.821 | 15.821 | 15.821 | 15.821 | 0 |
| 2024-03-04 | 15.876 | 15.876 | 15.821 | 15.821 | 15.821 | 116 |
| 2024-03-01 | 15.991 | 15.991 | 15.991 | 15.991 | 15.991 | 15 |
| 2024-02-29 | 16.002 | 16.002 | 16.002 | 16.002 | 16.002 | 2 |
| 2024-02-28 | 15.905 | 15.905 | 15.905 | 15.905 | 15.905 | 69 |
| 2024-02-27 | 16.044 | 16.044 | 16.044 | 16.044 | 16.044 | 16 |
| 2024-02-26 | 16.102 | 16.102 | 16.102 | 16.102 | 16.102 | 0 |
| 2024-02-23 | 16.102 | 16.102 | 16.102 | 16.102 | 16.102 | 2 |
| 2024-02-22 | 16.382 | 16.382 | 16.382 | 16.382 | 16.382 | 0 |
| 2024-02-21 | 16.580 | 16.580 | 16.382 | 16.382 | 16.382 | 72 |
| 2024-02-20 | 16.444 | 16.444 | 16.444 | 16.444 | 16.444 | 15 |
| 2024-02-19 | 16.337 | 16.337 | 16.337 | 16.337 | 16.337 | 0 |
| 2024-02-16 | 16.337 | 16.337 | 16.337 | 16.337 | 16.337 | 0 |
| 2024-02-15 | 16.337 | 16.337 | 16.337 | 16.337 | 16.337 | 157 |
| 2024-02-14 | 16.596 | 16.596 | 16.596 | 16.596 | 16.596 | 51 |
| 2024-02-13 | 16.534 | 16.534 | 16.534 | 16.534 | 16.534 | 16 |
| 2024-02-12 | 16.303 | 16.303 | 16.303 | 16.303 | 16.303 | 25 |
| 2024-02-09 | 16.065 | 16.065 | 16.065 | 16.065 | 16.065 | 15 |
| 2024-02-08 | 16.242 | 16.242 | 16.242 | 16.242 | 16.242 | 234 |
| 2024-02-07 | 16.402 | 16.402 | 16.402 | 16.402 | 16.402 | 0 |
| 2024-02-06 | 16.402 | 16.402 | 16.402 | 16.402 | 16.402 | 1 |
| 2024-02-05 | 16.441 | 16.702 | 16.441 | 16.699 | 16.699 | 504 |
| 2024-02-02 | 16.542 | 16.542 | 16.542 | 16.542 | 16.542 | 0 |
| 2024-02-01 | 16.542 | 16.542 | 16.542 | 16.542 | 16.542 | 2 |
| 2024-01-31 | 16.799 | 16.799 | 16.799 | 16.799 | 16.799 | 0 |
| 2024-01-30 | 16.799 | 16.799 | 16.799 | 16.799 | 16.799 | 29 |
| 2024-01-29 | 17.300 | 17.300 | 17.300 | 17.300 | 17.300 | 0 |
| 2024-01-26 | 17.300 | 17.300 | 17.300 | 17.300 | 17.300 | 0 |
| 2024-01-25 | 18.660 | 18.660 | 18.660 | 18.660 | 18.660 | 0 |
| 2024-01-24 | 18.140 | 18.140 | 18.140 | 18.140 | 18.140 | 0 |
| 2024-01-23 | 18.422 | 18.422 | 18.422 | 18.422 | 18.422 | 1 |
| 2024-01-22 | 18.140 | 18.140 | 18.140 | 18.140 | 18.140 | 0 |
| 2024-01-19 | 18.140 | 18.140 | 18.140 | 18.140 | 18.140 | 400 |
| 2024-01-18 | 17.820 | 17.820 | 17.815 | 17.815 | 17.815 | 659 |
| 2024-01-17 | 17.840 | 17.920 | 17.840 | 17.920 | 17.920 | 149 |
| 2024-01-16 | 17.860 | 17.860 | 17.860 | 17.860 | 17.860 | 17 |
| 2024-01-15 | 17.840 | 17.880 | 17.840 | 17.860 | 17.860 | 81 |
| 2024-01-12 | 17.839 | 17.839 | 17.839 | 17.839 | 17.839 | 0 |
| 2024-01-11 | 17.800 | 17.839 | 17.800 | 17.839 | 17.839 | 255 |
| 2024-01-10 | 17.800 | 17.900 | 17.800 | 17.880 | 17.880 | 79 |
| 2024-01-09 | 17.803 | 17.803 | 17.803 | 17.803 | 17.803 | 1 |
| 2024-01-08 | 17.600 | 17.627 | 17.600 | 17.627 | 17.627 | 151 |
| 2024-01-05 | 17.760 | 17.840 | 17.660 | 17.840 | 17.840 | 752 |
| 2024-01-04 | 17.800 | 17.800 | 17.780 | 17.780 | 17.780 | 101 |
| 2024-01-03 | 17.700 | 17.780 | 17.540 | 17.720 | 17.720 | 697 |
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.