Cegedim S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-13	22.450	22.450	22.300	22.300	22.300	271
2023-07-12	22.550	22.550	22.300	22.300	22.300	851
2023-07-11	22.600	22.600	22.450	22.450	22.450	135
2023-07-10	22.600	22.602	22.400	22.400	22.400	188
2023-07-07	23.100	23.100	22.400	22.400	22.400	1,153
2023-07-06	23.050	23.290	22.900	23.200	23.200	1,083
2023-07-05	21.300	22.400	21.300	22.300	22.300	138
2023-07-04	21.500	21.500	21.275	21.300	21.300	713
2023-07-03	21.250	21.500	20.900	21.350	21.350	377
2023-06-30	21.550	21.600	21.550	21.600	21.600	183
2023-06-29	22.200	22.200	21.500	21.913	21.913	7,905
2023-06-28	21.950	21.950	21.950	21.950	21.950	0
2023-06-27	21.750	21.950	21.700	21.950	21.950	7,542
2023-06-26	22.050	22.050	21.900	21.900	21.900	1,063
2023-06-23	21.500	21.800	21.500	21.747	21.747	1,621
2023-06-22	20.400	21.400	20.350	21.300	21.300	1,149
2023-06-21	20.450	20.600	20.450	20.600	20.600	223
2023-06-20	20.200	20.502	20.200	20.502	20.502	137
2023-06-19	20.000	20.000	19.840	19.840	19.840	263
2023-06-16	19.900	19.900	19.640	19.762	19.762	755
2023-06-15	19.940	19.940	19.660	19.702	19.702	554
2023-06-14	19.580	19.642	19.520	19.642	19.642	298
2023-06-13	19.500	19.500	19.500	19.500	19.500	29
2023-06-12	19.940	19.940	19.600	19.600	19.600	200
2023-06-09	19.980	19.980	19.980	19.980	19.980	50
2023-06-08	20.000	20.000	20.000	20.000	20.000	279
2023-06-07	20.000	20.000	20.000	20.000	20.000	27
2023-06-06	19.880	19.880	19.880	19.880	19.880	50
2023-06-05	20.000	20.000	20.000	20.000	20.000	0
2023-06-02	19.980	20.050	19.980	20.000	20.000	259
2023-06-01	19.920	20.100	19.920	20.100	20.100	183
2023-05-31	19.340	19.500	19.340	19.500	19.500	86
2023-05-30	19.280	19.340	19.180	19.340	19.340	197
2023-05-29	19.260	19.260	19.260	19.260	19.260	260
2023-05-26	19.000	19.160	19.000	19.140	19.140	372
2023-05-25	19.200	19.200	19.200	19.200	19.200	100
2023-05-24	19.200	19.200	19.140	19.200	19.200	218
2023-05-23	19.200	19.300	19.200	19.300	19.300	397
2023-05-22	19.500	19.560	19.200	19.200	19.200	35
2023-05-19	19.260	19.260	19.200	19.200	19.200	27
2023-05-18	19.240	19.240	19.200	19.200	19.200	24
2023-05-17	19.260	19.260	19.200	19.200	19.200	9
2023-05-16	19.100	19.380	19.100	19.224	19.224	9,553
2023-05-15	18.820	19.020	18.820	19.020	19.020	77
2023-05-12	19.260	19.260	19.120	19.120	19.120	292
2023-05-11	19.420	19.420	19.420	19.420	19.420	0
2023-05-10	19.380	19.420	19.380	19.420	19.420	48
2023-05-09	19.480	19.480	19.280	19.280	19.280	168
2023-05-05	19.400	19.500	19.300	19.500	19.500	52
2023-05-04	19.120	19.300	19.120	19.300	19.300	16
2023-05-03	19.700	19.700	19.700	19.700	19.700	100
2023-05-02	20.150	20.150	20.150	20.150	20.150	158
2023-04-28	20.350	20.500	19.820	19.820	19.820	402
2023-04-27	19.080	19.100	19.080	19.100	19.100	24
2023-04-26	18.880	18.880	18.880	18.880	18.880	35
2023-04-25	18.900	18.900	18.900	18.900	18.900	20
2023-04-24	19.000	19.100	19.000	19.100	19.100	198
2023-04-21	18.840	18.900	18.840	18.860	18.860	187
2023-04-20	18.880	18.900	18.780	18.780	18.780	16
2023-04-19	18.800	18.800	18.800	18.800	18.800	169

← NewerPage 14 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.