Cegedim S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-18	18.740	18.760	18.700	18.700	18.700	223
2023-04-17	18.900	18.900	18.900	18.900	18.900	29
2023-04-14	18.960	18.960	18.740	18.740	18.740	103
2023-04-13	19.000	19.000	18.900	18.900	18.900	107
2023-04-12	19.000	19.000	18.940	18.940	18.940	144
2023-04-11	19.000	19.102	18.840	19.102	19.102	639
2023-04-06	19.000	19.080	18.980	19.000	19.000	158
2023-04-05	18.940	18.980	18.740	18.740	18.740	234
2023-04-04	18.720	18.720	18.700	18.700	18.700	20
2023-04-03	18.860	18.860	18.860	18.860	18.860	27
2023-03-31	18.760	18.920	18.760	18.920	18.920	63
2023-03-30	18.940	18.980	18.860	18.860	18.860	94
2023-03-29	19.340	19.340	19.160	19.160	19.160	123
2023-03-28	19.340	19.340	19.280	19.280	19.280	4
2023-03-27	18.860	19.900	18.759	19.400	19.400	29,563
2023-03-24	17.720	18.640	17.040	18.640	18.640	493
2023-03-22	16.740	16.740	16.740	16.740	16.740	186
2023-03-21	16.760	16.760	16.760	16.760	16.760	3
2023-03-20	16.560	16.560	16.340	16.340	16.340	26
2023-03-17	16.500	16.580	16.500	16.580	16.580	190
2023-03-16	16.400	16.620	16.400	16.440	16.440	154
2023-03-15	16.400	16.400	16.300	16.300	16.300	395
2023-03-14	16.600	16.600	16.300	16.300	16.300	291
2023-03-13	16.680	16.680	16.680	16.680	16.680	24
2023-03-08	17.100	17.100	17.100	17.100	17.100	27
2023-03-07	17.080	17.100	17.080	17.080	17.080	135
2023-03-06	16.820	17.000	16.820	17.000	17.000	251
2023-03-03	16.880	16.880	16.700	16.760	16.760	438
2023-03-02	16.600	16.600	16.560	16.560	16.560	36
2023-03-01	16.980	16.980	16.860	16.860	16.860	36
2023-02-28	16.900	16.900	16.820	16.820	16.820	116
2023-02-27	16.980	16.980	16.880	16.880	16.880	532
2023-02-24	17.440	17.440	17.200	17.200	17.200	42
2023-02-23	17.400	17.400	17.300	17.300	17.300	20
2023-02-22	17.380	17.380	17.260	17.260	17.260	46
2023-02-21	17.120	17.120	17.120	17.120	17.120	1
2023-02-16	17.520	17.520	17.120	17.420	17.420	202
2023-02-15	17.600	17.600	17.160	17.160	17.160	718
2023-02-14	17.560	17.620	17.420	17.420	17.420	542
2023-02-10	17.380	17.620	17.330	17.460	17.460	483
2023-02-09	17.620	17.620	17.280	17.280	17.280	160
2023-02-07	18.020	18.090	17.620	17.740	17.740	866
2023-02-06	18.200	18.250	18.000	18.160	18.160	640
2023-02-03	18.260	18.260	18.260	18.260	18.260	32
2023-02-02	18.600	18.600	18.540	18.540	18.540	85
2023-01-30	18.780	18.780	18.220	18.300	18.300	323
2023-01-27	19.000	19.000	19.000	19.000	19.000	142
2023-01-24	19.000	19.000	18.980	18.980	18.980	105
2023-01-23	18.980	18.980	18.680	18.691	18.691	207
2023-01-20	18.320	18.980	18.320	18.980	18.980	151
2023-01-19	18.960	19.380	18.800	18.820	18.820	996
2023-01-18	18.260	18.260	18.260	18.260	18.260	48
2023-01-17	18.180	18.180	17.240	17.800	17.800	287
2023-01-16	18.378	18.378	18.378	18.378	18.378	156
2023-01-09	16.760	16.860	16.760	16.860	16.860	410
2023-01-06	16.537	16.537	16.520	16.520	16.520	42
2023-01-05	16.240	16.300	16.240	16.300	16.300	124
2023-01-04	15.780	15.780	15.780	15.780	15.780	600
2023-01-03	15.560	15.780	15.246	15.780	15.780	183
2023-01-02	14.940	14.960	14.940	14.960	14.960	795

← NewerPage 15 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.