Cegedim S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	24.400	24.400	23.750	23.750	23.217	2,944
2022-05-31	24.598	24.598	24.598	24.598	24.046	163
2022-05-30	24.600	24.600	24.600	24.600	24.048	23
2022-05-25	24.850	25.150	24.200	24.200	23.657	145
2022-05-24	24.250	24.250	24.050	24.050	23.510	139
2022-05-23	24.450	24.700	24.227	24.700	24.146	204
2022-05-20	24.150	24.550	24.050	24.500	23.950	304
2022-05-19	24.150	24.600	24.150	24.600	24.048	1,014
2022-05-18	23.950	23.950	23.804	23.804	23.270	182
2022-05-17	23.650	24.100	23.650	23.754	23.221	244
2022-05-16	23.750	24.200	23.500	23.500	22.973	489
2022-05-13	23.800	24.000	23.400	23.550	23.022	219
2022-05-12	23.900	23.900	23.500	23.850	23.315	326
2022-05-11	24.150	24.150	23.400	23.800	23.266	951
2022-05-10	23.950	24.350	23.350	24.350	23.804	368
2022-05-09	24.050	24.050	23.450	23.450	22.924	1,422
2022-05-06	23.950	24.400	23.950	24.400	23.852	355
2022-05-05	24.200	24.200	23.850	23.850	23.315	596
2022-05-03	23.050	23.050	23.050	23.050	22.533	22
2022-04-29	24.350	24.800	24.200	24.800	24.244	4,602
2022-04-28	24.800	24.800	24.750	24.750	24.195	84
2022-04-27	24.700	24.700	24.300	24.600	24.048	287
2022-04-26	24.250	24.800	24.250	24.350	23.804	692
2022-04-25	24.100	24.100	24.100	24.100	23.559	37
2022-04-22	24.200	24.350	24.036	24.036	23.497	659
2022-04-21	24.328	24.500	24.328	24.500	23.950	175
2022-04-20	23.750	24.040	23.650	23.650	23.119	3,644
2022-04-19	23.400	23.800	23.400	23.800	23.266	1,702
2022-04-14	23.200	23.250	23.200	23.250	22.728	129
2022-04-13	23.700	23.779	23.650	23.779	23.246	468
2022-04-12	23.500	23.850	23.500	23.850	23.315	1,784
2022-04-11	23.700	23.700	23.700	23.700	23.168	600
2022-04-08	23.950	24.103	23.950	24.100	23.559	276
2022-04-07	23.801	23.950	23.696	23.950	23.413	282
2022-04-06	23.550	23.550	23.550	23.550	23.022	103
2022-04-05	24.150	24.450	23.800	23.900	23.364	1,563
2022-04-04	24.300	24.300	24.300	24.300	23.755	58
2022-04-01	25.000	25.047	24.650	24.650	24.097	3,418
2022-03-31	25.650	25.650	25.400	25.414	24.844	1,646
2022-03-30	25.000	25.200	25.000	25.200	24.635	616
2022-03-29	25.250	25.550	24.850	25.100	24.537	2,421
2022-03-28	25.750	25.750	24.300	24.300	23.755	2,864
2022-03-25	26.400	27.190	26.000	26.525	25.929	2,307
2022-03-24	27.600	27.600	27.600	27.600	26.981	49
2022-03-23	28.000	28.600	28.000	28.400	27.763	1,319
2022-03-22	28.300	28.454	28.241	28.241	27.607	281
2022-03-21	27.800	28.250	27.800	28.250	27.616	1,035
2022-03-18	28.050	28.050	27.900	27.900	27.274	278
2022-03-17	28.450	28.500	27.705	28.400	27.763	1,562
2022-03-16	27.450	27.550	27.300	27.550	26.932	530
2022-03-15	27.500	27.500	27.024	27.250	26.639	3,251
2022-03-14	27.550	27.600	27.550	27.600	26.981	802
2022-03-11	27.503	27.503	27.500	27.500	26.883	276
2022-03-10	26.400	27.350	26.400	27.300	26.687	342
2022-03-09	27.250	28.000	26.450	28.000	27.372	2,560
2022-03-08	26.150	27.150	26.150	26.548	25.952	2,764
2022-03-07	25.000	26.400	24.550	26.200	25.612	4,739
2022-03-04	25.600	25.850	25.400	25.550	24.977	2,789
2022-03-03	26.250	27.200	26.200	26.300	25.710	2,776
2022-03-02	25.250	27.000	25.250	27.000	26.394	4,003

← NewerPage 18 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.