Cegedim S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	14.420	14.660	13.800	14.660	14.660	1,513
2022-09-23	14.600	14.600	13.840	14.026	14.026	1,729
2022-09-22	14.500	14.780	14.120	14.161	14.161	483
2022-09-21	16.720	16.720	14.220	16.081	16.081	3,162
2022-09-20	19.440	19.460	19.440	19.460	19.460	500
2022-09-19	19.440	19.440	19.440	19.440	19.440	500
2022-09-15	20.950	20.950	20.189	20.189	20.189	87
2022-09-14	21.300	21.300	21.200	21.200	21.200	38
2022-09-13	21.300	21.400	21.300	21.400	21.400	57
2022-09-12	20.100	20.100	20.100	20.100	20.100	15
2022-09-08	19.500	19.500	19.500	19.500	19.500	63
2022-09-02	19.732	19.732	19.659	19.659	19.659	869
2022-09-01	20.100	20.100	20.100	20.100	20.100	152
2022-08-31	20.144	20.144	20.144	20.144	20.144	721
2022-08-30	20.020	20.020	20.020	20.020	20.020	100
2022-08-26	20.165	20.165	20.165	20.165	20.165	729
2022-08-25	20.400	20.650	20.400	20.432	20.432	1,067
2022-08-23	20.146	20.146	20.146	20.146	20.146	432
2022-08-22	20.256	20.256	20.256	20.256	20.256	720
2022-08-19	20.595	20.595	20.595	20.595	20.595	765
2022-08-18	20.900	20.900	20.900	20.900	20.900	10
2022-08-17	20.650	20.993	20.650	20.993	20.993	1,651
2022-08-16	20.876	20.876	20.876	20.876	20.876	754
2022-08-12	20.599	20.599	20.599	20.599	20.599	812
2022-08-11	20.221	20.221	20.221	20.221	20.221	799
2022-08-10	20.200	20.350	20.200	20.285	20.285	917
2022-08-09	20.150	20.233	20.150	20.233	20.233	950
2022-08-03	20.550	20.568	20.450	20.568	20.568	1,199
2022-08-02	20.700	20.700	20.400	20.400	20.400	374
2022-08-01	21.350	21.350	20.800	21.200	21.200	137
2022-07-29	20.950	20.950	20.550	20.850	20.850	48
2022-07-28	21.150	21.150	21.150	21.150	21.150	10,062
2022-07-27	21.136	21.136	21.000	21.000	21.000	340
2022-07-26	21.400	21.400	21.085	21.085	21.085	873
2022-07-25	21.250	21.300	21.250	21.300	21.300	770
2022-07-22	21.150	21.150	20.900	20.900	20.900	54
2022-07-20	21.000	21.200	21.000	21.100	21.100	111
2022-07-19	21.000	21.451	21.000	21.451	21.451	281
2022-07-15	21.125	21.125	21.100	21.100	21.100	6,650
2022-07-14	21.200	21.200	21.200	21.200	21.200	140
2022-07-08	22.056	22.056	22.056	22.056	22.056	198
2022-07-05	22.200	22.600	22.200	22.600	22.600	900
2022-07-01	22.800	22.800	22.800	22.800	22.800	16
2022-06-30	23.100	23.100	22.281	22.281	22.281	66
2022-06-27	23.250	23.250	22.800	22.800	22.288	151
2022-06-24	23.800	23.800	23.200	23.200	22.679	306
2022-06-23	23.650	23.750	23.550	23.650	23.119	246
2022-06-22	23.600	24.200	23.500	23.850	23.315	898
2022-06-21	23.600	23.600	23.600	23.600	23.070	15
2022-06-20	23.800	23.814	23.800	23.814	23.280	53
2022-06-17	23.500	23.800	23.400	23.550	23.022	295
2022-06-16	23.650	23.650	23.050	23.350	22.826	1,120
2022-06-15	23.950	23.950	23.950	23.950	23.413	14
2022-06-14	23.100	23.100	23.100	23.100	22.582	9
2022-06-13	23.200	24.200	23.200	24.200	23.657	28
2022-06-10	24.200	24.200	23.984	23.984	23.446	69
2022-06-09	24.350	24.400	24.350	24.400	23.852	208
2022-06-08	24.150	24.400	24.150	24.224	23.680	233
2022-06-07	24.213	24.213	23.900	23.900	23.364	127
2022-06-06	24.473	24.473	24.473	24.473	23.923	129

← NewerPage 17 of 20 · 1,150 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.