Cegedim S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-29	14.640	14.700	14.640	14.700	14.700	155
2022-12-28	14.860	14.880	14.860	14.860	14.860	498
2022-12-23	14.460	14.520	14.460	14.520	14.520	538
2022-12-22	14.500	14.620	14.500	14.620	14.620	573
2022-12-21	14.059	14.059	14.059	14.059	14.059	1
2022-12-20	14.000	14.000	14.000	14.000	14.000	5
2022-12-19	13.900	13.900	13.900	13.900	13.900	300
2022-12-16	14.080	14.240	14.080	14.240	14.240	672
2022-12-15	14.660	14.660	14.300	14.300	14.300	548
2022-12-14	15.220	15.220	15.000	15.100	15.100	1,157
2022-12-13	14.800	15.280	14.800	14.946	14.946	273
2022-12-12	14.780	14.800	14.780	14.800	14.800	130
2022-12-09	14.820	14.820	14.820	14.820	14.820	300
2022-12-08	14.400	14.500	14.400	14.460	14.460	325
2022-12-07	14.620	14.620	14.360	14.360	14.360	680
2022-12-05	14.960	14.960	14.640	14.640	14.640	942
2022-12-02	15.380	15.380	15.380	15.380	15.380	30
2022-12-01	15.160	15.160	15.160	15.160	15.160	342
2022-11-30	15.400	15.400	15.400	15.400	15.400	1,034
2022-11-29	15.440	15.440	15.340	15.340	15.340	949
2022-11-25	15.620	15.620	15.428	15.428	15.428	70
2022-11-24	15.700	15.760	15.560	15.640	15.640	545
2022-11-22	15.400	15.400	15.360	15.360	15.360	12
2022-11-21	15.260	15.260	15.260	15.260	15.260	58
2022-11-18	15.680	15.680	15.680	15.680	15.680	430
2022-11-17	15.820	15.820	15.100	15.662	15.662	405
2022-11-16	15.080	15.720	15.080	15.560	15.560	251
2022-11-15	15.060	15.120	14.920	14.920	14.920	1,022
2022-11-14	15.300	15.300	14.980	15.082	15.082	1,022
2022-11-11	15.240	15.300	15.240	15.300	15.300	525
2022-11-10	14.620	15.200	14.620	15.200	15.200	984
2022-11-09	14.460	14.600	14.460	14.600	14.600	273
2022-11-08	14.800	14.900	14.680	14.680	14.680	296
2022-11-07	15.080	15.080	14.941	14.941	14.941	385
2022-11-04	15.000	15.000	15.000	15.000	15.000	50
2022-11-03	15.660	15.660	14.980	14.980	14.980	534
2022-11-02	15.516	15.540	15.516	15.540	15.540	125
2022-11-01	15.620	15.620	15.620	15.620	15.620	2
2022-10-28	15.660	15.660	15.420	15.420	15.420	136
2022-10-26	15.800	15.860	15.800	15.860	15.860	567
2022-10-25	16.060	16.060	16.060	16.060	16.060	53
2022-10-24	16.320	16.320	16.100	16.120	16.120	1,612
2022-10-20	16.600	16.600	16.600	16.600	16.600	24
2022-10-19	16.200	16.300	16.200	16.280	16.280	548
2022-10-18	16.700	16.760	16.700	16.760	16.760	2,025
2022-10-17	16.200	16.200	16.200	16.200	16.200	28
2022-10-14	15.060	16.020	15.060	16.020	16.020	401
2022-10-13	15.200	15.200	15.200	15.200	15.200	29
2022-10-12	15.000	15.000	15.000	15.000	15.000	72
2022-10-11	15.360	15.360	15.360	15.360	15.360	16
2022-10-10	15.580	15.580	15.520	15.520	15.520	98
2022-10-07	15.320	15.700	15.320	15.700	15.700	221
2022-10-06	16.320	16.320	14.867	15.560	15.560	863
2022-10-05	14.400	14.560	14.400	14.560	14.560	600
2022-10-04	14.720	14.720	14.720	14.720	14.720	56
2022-10-03	14.180	14.180	14.180	14.180	14.180	53
2022-09-30	14.260	14.260	14.260	14.260	14.260	304
2022-09-29	14.140	14.140	14.120	14.120	14.120	662
2022-09-28	13.940	14.390	13.700	14.390	14.390	1,351
2022-09-27	13.940	14.000	13.940	14.000	14.000	148

← NewerPage 16 of 20 · 1,158 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.