Cegedim S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-02	17.920	17.920	17.760	17.760	17.760	927
2023-12-29	17.660	17.900	17.660	17.740	17.740	809
2023-12-28	17.900	17.940	17.900	17.900	17.900	79
2023-12-27	17.860	17.860	17.860	17.860	17.860	184
2023-12-22	17.680	17.900	17.680	17.840	17.840	402
2023-12-21	17.900	17.900	17.880	17.880	17.880	153
2023-12-20	17.880	17.880	17.720	17.800	17.800	199
2023-12-19	17.620	17.660	17.620	17.660	17.660	177
2023-12-18	17.740	17.920	17.740	17.780	17.780	181
2023-12-15	17.900	18.000	17.900	17.920	17.920	128
2023-12-14	17.980	18.100	17.900	18.020	18.020	339
2023-12-13	17.980	18.020	17.920	17.920	17.920	348
2023-12-12	18.040	18.360	17.700	17.740	17.740	488
2023-12-11	18.680	18.680	18.080	18.120	18.120	1,639
2023-12-08	18.500	18.500	18.240	18.240	18.240	300
2023-12-07	18.680	18.680	18.460	18.480	18.480	685
2023-12-06	18.700	18.700	18.520	18.640	18.640	1,594
2023-12-05	18.800	18.829	18.800	18.829	18.829	402
2023-12-04	18.820	18.820	18.820	18.820	18.820	300
2023-12-01	19.060	19.320	19.040	19.040	19.040	982
2023-11-30	19.360	19.360	19.081	19.081	19.081	56
2023-11-29	19.361	19.361	19.361	19.361	19.361	10
2023-11-28	19.600	19.600	19.360	19.501	19.501	934
2023-11-27	19.260	19.260	19.200	19.234	19.234	21
2023-11-24	18.820	18.980	18.820	18.880	18.880	900
2023-11-23	18.660	18.660	18.660	18.660	18.660	500
2023-11-22	18.760	18.760	18.760	18.760	18.760	500
2023-11-21	18.720	18.720	18.620	18.620	18.620	700
2023-11-20	19.381	19.381	19.381	19.381	19.381	126
2023-11-17	18.860	19.280	18.860	19.241	19.241	618
2023-11-16	18.660	18.660	18.660	18.660	18.660	505
2023-11-15	18.760	18.760	18.500	18.561	18.561	382
2023-11-14	18.500	18.500	18.480	18.480	18.480	178
2023-11-13	18.480	18.501	18.297	18.501	18.501	684
2023-11-10	18.380	18.380	18.380	18.380	18.380	100
2023-11-09	18.400	18.400	18.380	18.380	18.380	600
2023-11-08	18.380	18.500	18.220	18.350	18.350	1,757
2023-11-07	18.240	18.460	18.220	18.320	18.320	1,233
2023-11-06	18.020	18.740	18.020	18.637	18.637	276
2023-11-03	17.780	18.201	17.500	18.201	18.201	1,991
2023-11-02	17.300	17.420	17.300	17.420	17.420	1,150
2023-11-01	17.000	17.180	16.880	17.049	17.049	340
2023-10-31	17.140	17.140	17.080	17.080	17.080	45
2023-10-30	17.600	17.600	17.240	17.240	17.240	647
2023-10-27	17.640	17.640	17.400	17.600	17.600	407
2023-10-26	17.240	17.280	17.160	17.280	17.280	739
2023-10-25	17.272	17.272	17.272	17.272	17.272	0
2023-10-24	17.120	17.360	17.120	17.272	17.272	371
2023-10-23	17.200	17.340	17.200	17.298	17.298	59
2023-10-20	17.720	17.720	17.698	17.698	17.698	43
2023-10-19	17.960	18.060	17.780	18.060	18.060	1,792
2023-10-18	17.160	18.040	17.100	18.040	18.040	1,154
2023-10-17	17.300	17.300	17.160	17.160	17.160	1,075
2023-10-16	17.600	17.600	17.600	17.600	17.600	75
2023-10-13	17.180	17.180	17.000	17.000	17.000	1,142
2023-10-12	18.120	18.120	17.700	17.700	17.700	892
2023-10-11	17.840	18.160	17.800	18.047	18.047	1,109
2023-10-10	17.860	17.900	17.737	17.737	17.737	558
2023-10-09	17.880	17.940	17.500	17.500	17.500	518
2023-10-06	18.420	18.580	18.140	18.140	18.140	684

← NewerPage 12 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.