Cegedim S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-18	12.150	12.150	12.150	12.150	12.150	1
2026-02-17	12.850	12.850	12.380	12.380	12.380	22
2026-02-16	13.150	13.150	13.150	13.150	13.150	0
2026-02-13	13.150	13.150	13.150	13.150	13.150	0
2026-02-12	13.150	13.150	13.150	13.150	13.150	2
2026-02-11	11.900	11.900	11.900	11.900	11.900	0
2026-02-10	11.900	11.900	11.900	11.900	11.900	0
2026-02-09	11.900	11.900	11.900	11.900	11.900	0
2026-02-06	12.800	12.800	11.900	11.900	11.900	32
2026-02-05	13.300	13.300	13.300	13.300	13.300	1
2026-02-04	13.400	13.400	13.300	13.300	13.300	354
2026-02-03	13.300	13.300	13.300	13.300	13.300	0
2026-02-02	13.300	13.300	13.300	13.300	13.300	1
2026-01-30	13.750	13.750	13.750	13.750	13.750	0
2026-01-29	13.750	13.750	13.750	13.750	13.750	0
2026-01-28	13.750	13.750	13.750	13.750	13.750	0
2026-01-27	13.750	13.750	13.750	13.750	13.750	0
2026-01-26	13.750	13.750	13.750	13.750	13.750	6
2026-01-23	13.650	13.650	13.650	13.650	13.650	0
2026-01-22	13.650	13.650	13.650	13.650	13.650	0
2026-01-21	13.650	13.650	13.650	13.650	13.650	0
2026-01-20	13.850	13.850	13.850	13.850	13.850	0
2026-01-19	13.850	13.850	13.850	13.850	13.850	0
2026-01-16	13.850	13.850	13.850	13.850	13.850	0
2026-01-15	13.850	13.850	13.850	13.850	13.850	0
2026-01-14	13.850	13.850	13.850	13.850	13.850	0
2026-01-13	13.850	13.850	13.850	13.850	13.850	0
2026-01-12	13.850	13.850	13.850	13.850	13.850	0
2026-01-09	13.850	13.850	13.850	13.850	13.850	1
2026-01-08	13.800	13.800	13.800	13.800	13.800	0
2026-01-07	14.800	14.800	14.800	14.800	14.800	0
2026-01-06	14.800	14.800	14.800	14.800	14.800	0
2026-01-05	14.800	14.800	14.050	14.800	14.800	5
2026-01-02	13.400	13.400	13.400	13.400	13.400	0
2025-12-31	13.400	13.400	13.400	13.400	13.400	0
2025-12-30	13.400	13.400	13.400	13.400	13.400	0
2025-12-29	13.400	13.400	13.400	13.400	13.400	1
2025-12-24	13.300	13.300	13.300	13.300	13.300	0
2025-12-23	13.300	13.300	13.300	13.300	13.300	18
2025-12-22	13.100	13.100	13.100	13.100	13.100	0
2025-12-19	13.100	13.100	13.100	13.100	13.100	0
2025-12-18	13.100	13.100	13.100	13.100	13.100	0
2025-12-17	13.100	13.100	13.100	13.100	13.100	0
2025-12-16	13.100	13.100	13.100	13.100	13.100	0
2025-12-15	13.100	13.100	13.100	13.100	13.100	7
2025-12-12	13.450	13.450	13.450	13.450	13.450	0
2025-12-11	13.450	13.450	13.450	13.450	13.450	1
2025-12-10	13.350	13.350	13.350	13.350	13.350	0
2025-12-09	13.350	13.350	13.350	13.350	13.350	0
2025-12-08	13.350	13.350	13.350	13.350	13.350	0
2025-12-05	13.350	13.350	13.350	13.350	13.350	0
2025-12-04	13.350	13.350	13.350	13.350	13.350	82
2025-12-03	13.500	13.500	13.500	13.500	13.500	0
2025-12-02	13.300	13.500	13.300	13.500	13.500	0
2025-12-01	13.150	13.150	13.150	13.150	13.150	0
2025-11-28	13.150	13.150	13.150	13.150	13.150	6
2025-11-27	13.100	13.250	13.050	13.200	13.200	9
2025-11-26	12.750	12.750	12.750	12.750	12.750	0
2025-11-25	12.750	12.750	12.750	12.750	12.750	15
2025-11-24	12.150	12.150	12.150	12.150	12.150	0

← NewerPage 3 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.