Cegedim S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-21 | 12.150 | 12.150 | 12.150 | 12.150 | 12.150 | 0 |
| 2025-11-20 | 12.150 | 12.150 | 12.150 | 12.150 | 12.150 | 0 |
| 2025-11-19 | 12.150 | 12.150 | 12.150 | 12.150 | 12.150 | 0 |
| 2025-11-18 | 12.150 | 12.150 | 12.150 | 12.150 | 12.150 | 0 |
| 2025-11-17 | 12.150 | 12.150 | 12.150 | 12.150 | 12.150 | 0 |
| 2025-11-14 | 12.150 | 12.150 | 12.150 | 12.150 | 12.150 | 0 |
| 2025-11-13 | 12.150 | 12.150 | 12.150 | 12.150 | 12.150 | 0 |
| 2025-11-12 | 12.400 | 12.400 | 12.150 | 12.150 | 12.150 | 102 |
| 2025-11-11 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 8 |
| 2025-11-10 | 11.550 | 11.580 | 11.550 | 11.580 | 11.580 | 20 |
| 2025-11-07 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2025-11-06 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2025-11-05 | 11.550 | 11.550 | 11.550 | 11.550 | 11.550 | 0 |
| 2025-11-04 | 11.550 | 11.550 | 11.550 | 11.550 | 11.550 | 0 |
| 2025-11-03 | 11.550 | 11.550 | 11.550 | 11.550 | 11.550 | 0 |
| 2025-10-31 | 11.550 | 11.550 | 11.550 | 11.550 | 11.550 | 0 |
| 2025-10-30 | 11.550 | 11.550 | 11.550 | 11.550 | 11.550 | 23 |
| 2025-10-29 | 11.700 | 11.700 | 11.700 | 11.700 | 11.700 | 0 |
| 2025-10-28 | 11.700 | 11.700 | 11.700 | 11.700 | 11.700 | 0 |
| 2025-10-27 | 11.700 | 11.700 | 11.700 | 11.700 | 11.700 | 1 |
| 2025-10-24 | 12.150 | 12.150 | 12.000 | 12.000 | 12.000 | 25 |
← NewerPage 4 of 4 · 201 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.