Cegedim S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 25.000 | 25.000 | 25.000 | 25.000 | 24.439 | 336 |
| 2021-11-09 | 25.100 | 25.100 | 25.100 | 25.100 | 24.537 | 492 |
| 2021-11-08 | 25.100 | 25.100 | 25.100 | 25.100 | 24.537 | 369 |
| 2021-11-04 | 25.050 | 25.400 | 25.050 | 25.158 | 24.593 | 1,482 |
| 2021-11-03 | 25.350 | 25.350 | 25.350 | 25.350 | 24.781 | 60 |
| 2021-11-02 | 25.300 | 25.300 | 24.900 | 25.150 | 24.586 | 1,598 |
| 2021-10-29 | 25.800 | 26.150 | 25.800 | 26.150 | 25.563 | 350 |
| 2021-10-28 | 24.850 | 25.000 | 24.850 | 24.900 | 24.341 | 606 |
| 2021-10-27 | 24.750 | 24.900 | 24.750 | 24.900 | 24.341 | 698 |
| 2021-10-26 | 25.200 | 25.200 | 24.950 | 25.120 | 24.556 | 993 |
| 2021-10-25 | 24.900 | 25.150 | 24.807 | 25.050 | 24.488 | 1,757 |
| 2021-10-22 | 25.700 | 25.700 | 25.041 | 25.124 | 24.560 | 4,087 |
| 2021-10-21 | 25.271 | 25.271 | 25.271 | 25.271 | 24.704 | 649 |
| 2021-10-20 | 25.650 | 25.650 | 25.304 | 25.450 | 24.879 | 5,070 |
| 2021-10-19 | 25.550 | 25.550 | 25.200 | 25.400 | 24.830 | 3,457 |
| 2021-10-18 | 25.050 | 25.300 | 25.000 | 25.236 | 24.670 | 6,735 |
| 2021-10-15 | 25.250 | 25.300 | 25.050 | 25.300 | 24.732 | 6,140 |
| 2021-10-14 | 25.900 | 25.900 | 25.830 | 25.840 | 25.260 | 2,758 |
← NewerPage 20 of 20 · 1,158 trading days
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.