Cegedim S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	21.450	21.450	21.450	21.450	20.969	84
2022-02-28	21.050	21.500	20.746	21.500	21.018	436
2022-02-24	20.400	20.600	20.400	20.600	20.138	18
2022-02-23	21.300	21.300	21.125	21.250	20.773	106,647
2022-02-22	21.250	21.250	21.250	21.250	20.773	250
2022-02-21	21.000	21.256	20.950	20.950	20.480	1,543
2022-02-18	21.846	21.846	21.500	21.500	21.018	1,013
2022-02-17	22.100	22.100	22.100	22.100	21.604	243
2022-02-16	22.100	22.450	21.996	22.100	21.604	1,340
2022-02-15	21.750	22.100	21.596	22.100	21.604	1,930
2022-02-14	21.200	22.100	21.200	22.100	21.604	2,666
2022-02-11	21.900	21.900	21.796	21.796	21.307	431
2022-02-10	22.200	22.200	22.100	22.100	21.604	95
2022-02-09	22.350	22.620	22.204	22.450	21.946	2,782
2022-02-08	21.950	22.250	21.950	22.200	21.702	508
2022-02-04	22.100	22.150	21.800	21.800	21.311	1,306
2022-02-03	22.350	22.350	22.300	22.300	21.800	2,017
2022-02-02	22.400	22.450	22.334	22.334	21.833	176
2022-02-01	22.800	23.000	22.750	23.000	22.484	1,454
2022-01-31	23.000	23.000	21.950	22.100	21.604	1,539
2022-01-28	23.800	23.800	23.550	23.550	23.022	3,124
2022-01-27	24.000	24.350	24.000	24.350	23.804	1,238
2022-01-26	24.050	24.050	24.050	24.050	23.510	1
2022-01-25	23.650	23.650	23.650	23.650	23.119	200
2022-01-24	24.500	24.500	23.750	23.750	23.217	826
2022-01-19	24.627	24.627	24.627	24.627	24.075	263
2022-01-17	24.500	24.796	24.500	24.796	24.239	541
2022-01-14	24.900	24.900	24.900	24.900	24.341	73
2022-01-12	25.400	25.450	25.350	25.400	24.830	212
2022-01-11	26.050	26.050	25.500	25.500	24.928	1,335
2022-01-10	25.500	25.500	25.500	25.500	24.928	96
2022-01-07	24.739	24.739	24.739	24.739	24.183	804
2022-01-05	24.676	24.676	24.676	24.676	24.122	458
2022-01-04	24.900	24.900	24.633	24.633	24.080	1,574
2021-12-30	23.800	23.800	23.800	23.800	23.266	274
2021-12-29	23.600	23.831	23.600	23.831	23.296	1,823
2021-12-23	23.750	23.901	23.750	23.901	23.364	407
2021-12-22	22.950	23.800	22.950	23.351	22.827	1,372
2021-12-21	22.750	23.050	22.750	23.050	22.533	128
2021-12-20	22.700	22.783	22.700	22.783	22.271	1,180
2021-12-17	22.874	22.874	22.874	22.874	22.361	246
2021-12-16	22.846	22.846	22.846	22.846	22.333	87
2021-12-14	22.350	22.725	22.350	22.500	21.995	1,077
2021-12-13	22.200	22.300	21.900	22.182	21.684	3,216
2021-12-10	22.400	22.450	22.250	22.450	21.946	143
2021-12-09	22.950	22.950	22.950	22.950	22.435	50
2021-12-08	22.814	22.814	22.814	22.814	22.302	413
2021-12-02	23.350	23.350	23.047	23.047	22.530	134
2021-12-01	23.200	23.250	23.100	23.100	22.582	207
2021-11-30	23.250	23.250	23.250	23.250	22.728	852
2021-11-29	23.800	24.000	23.800	24.000	23.461	191
2021-11-26	23.350	23.483	23.350	23.483	22.956	1,960
2021-11-25	23.700	23.700	23.500	23.500	22.973	189
2021-11-23	23.400	23.400	23.400	23.400	22.875	35
2021-11-22	23.950	23.950	23.950	23.950	23.413	650
2021-11-19	23.600	23.600	23.600	23.600	23.070	50
2021-11-18	24.250	24.250	24.100	24.100	23.559	484
2021-11-16	24.300	24.300	24.150	24.150	23.608	1,710
2021-11-15	24.200	24.200	24.200	24.200	23.657	402
2021-11-12	24.750	24.800	24.750	24.800	24.244	243

← NewerPage 19 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.