Cegedim S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-05	18.180	18.300	18.180	18.187	18.187	1,214
2023-10-04	17.900	17.900	17.900	17.900	17.900	133
2023-10-03	18.520	18.520	18.040	18.040	18.040	935
2023-10-02	18.960	18.960	18.269	18.269	18.269	287
2023-09-29	17.860	18.360	17.800	18.241	18.241	1,117
2023-09-28	18.080	18.080	17.880	18.010	18.010	533
2023-09-27	17.660	18.100	17.660	18.029	18.029	2,418
2023-09-26	18.001	18.001	18.001	18.001	18.001	0
2023-09-25	18.040	18.200	18.001	18.001	18.001	693
2023-09-22	18.800	18.800	18.060	18.134	18.134	1,049
2023-09-21	19.120	19.121	17.460	19.121	19.121	3,011
2023-09-20	19.400	19.780	19.400	19.559	19.559	1,873
2023-09-19	19.420	19.440	19.420	19.440	19.440	44
2023-09-18	19.520	19.520	19.520	19.520	19.520	100
2023-09-15	19.800	19.800	19.600	19.600	19.600	507
2023-09-14	19.840	19.840	19.620	19.700	19.700	164
2023-09-13	19.860	19.860	19.740	19.740	19.740	2,258
2023-09-12	19.940	20.050	19.940	20.004	20.004	2,661
2023-09-11	19.900	19.900	19.900	19.900	19.900	37
2023-09-08	20.300	20.350	20.150	20.350	20.350	905
2023-09-07	20.400	20.400	20.250	20.250	20.250	12
2023-09-06	20.250	20.450	20.250	20.450	20.450	125
2023-09-05	20.700	20.700	20.204	20.204	20.204	394
2023-09-04	20.450	20.450	20.450	20.450	20.450	27
2023-09-01	20.400	20.402	20.300	20.300	20.300	576
2023-08-31	20.150	20.450	20.050	20.400	20.400	2,015
2023-08-30	20.500	20.600	20.100	20.100	20.100	337
2023-08-29	20.300	20.700	20.300	20.700	20.700	817
2023-08-28	20.750	20.750	20.600	20.600	20.600	503
2023-08-25	20.650	20.900	20.650	20.752	20.752	178
2023-08-24	20.750	20.800	20.500	20.550	20.550	1,868
2023-08-23	20.400	20.550	20.400	20.400	20.400	312
2023-08-22	20.500	20.500	20.400	20.400	20.400	1,042
2023-08-21	20.200	20.900	20.200	20.600	20.600	2,264
2023-08-18	20.650	20.650	20.150	20.325	20.325	3,197
2023-08-17	20.850	20.900	20.550	20.550	20.550	1,220
2023-08-16	20.900	21.000	20.750	20.950	20.950	873
2023-08-15	21.000	21.000	20.950	20.950	20.950	1,037
2023-08-14	21.050	21.050	21.050	21.050	21.050	36
2023-08-11	21.100	21.100	21.100	21.100	21.100	10
2023-08-10	20.800	21.000	20.800	21.000	21.000	570
2023-08-09	20.700	20.800	20.650	20.754	20.754	345
2023-08-08	20.950	21.000	20.800	20.800	20.800	538
2023-08-07	21.200	21.200	21.000	21.000	21.000	1,091
2023-08-04	20.900	21.000	20.900	20.950	20.950	710
2023-08-03	20.850	21.400	20.850	21.000	21.000	985
2023-08-02	21.500	21.500	21.150	21.200	21.200	1,117
2023-08-01	21.550	21.700	21.550	21.550	21.550	582
2023-07-31	21.650	21.650	21.350	21.477	21.477	904
2023-07-28	22.150	22.150	21.650	21.800	21.800	1,237
2023-07-27	21.900	22.050	21.900	22.050	22.050	698
2023-07-26	21.900	21.900	21.850	21.850	21.850	36
2023-07-25	22.000	22.000	21.800	21.800	21.800	1,501
2023-07-24	21.950	22.100	21.850	21.850	21.850	1,152
2023-07-21	21.950	22.150	21.950	21.950	21.950	749
2023-07-20	22.000	22.002	22.000	22.002	22.002	296
2023-07-19	21.950	22.000	21.950	21.950	21.950	1,036
2023-07-18	21.900	22.000	21.750	21.950	21.950	599
2023-07-17	22.150	22.200	21.950	22.100	22.100	608
2023-07-14	22.350	22.400	22.050	22.050	22.050	553

← NewerPage 13 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.