Cegedim S.A. historical data

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

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
2025-10-23	11.250	11.250	11.250	11.250	11.250	49
2025-10-22	11.200	11.300	11.130	11.300	11.300	138
2025-10-21	11.150	11.150	11.150	11.150	11.150	31
2025-10-20	10.750	10.750	10.750	10.750	10.750	9
2025-10-17	10.850	10.850	10.850	10.850	10.850	9
2025-10-16	10.750	10.800	10.750	10.750	10.750	144
2025-10-15	10.550	10.550	10.550	10.550	10.550	1
2025-10-14	10.500	10.500	10.500	10.500	10.500	0
2025-10-13	10.500	10.500	10.500	10.500	10.500	0
2025-10-10	10.500	10.500	10.500	10.500	10.500	1
2025-10-09	10.600	10.600	10.600	10.600	10.600	0
2025-10-08	10.750	10.750	10.600	10.600	10.600	24
2025-10-07	11.150	11.150	11.150	11.150	11.150	0
2025-10-06	11.150	11.150	11.150	11.150	11.150	25
2025-10-03	11.000	11.000	11.000	11.000	11.000	19
2025-10-02	11.200	11.200	11.200	11.200	11.200	30
2025-10-01	11.150	11.150	11.100	11.100	11.100	32
2025-09-30	10.950	11.050	10.950	11.050	11.050	76
2025-09-29	10.800	10.900	10.800	10.900	10.900	58
2025-09-26	10.450	10.450	10.450	10.450	10.450	43
2025-09-25	10.100	10.100	10.100	10.100	10.100	0
2025-09-24	10.100	10.150	10.100	10.100	10.100	25
2025-09-23	10.000	10.000	10.000	10.000	10.000	0
2025-09-22	10.000	10.000	10.000	10.000	10.000	19
2025-09-19	10.070	10.070	10.000	10.000	10.000	91
2025-09-18	9.960	9.960	9.960	9.960	9.960	0
2025-09-17	9.960	9.960	9.960	9.960	9.960	0
2025-09-16	9.960	9.960	9.960	9.960	9.960	42
2025-09-15	10.250	10.250	10.250	10.250	10.250	0
2025-09-12	10.180	10.180	10.180	10.180	10.180	462
2025-09-11	10.200	10.200	10.200	10.200	10.200	1
2025-09-10	10.400	10.400	10.400	10.400	10.400	7
2025-09-09	10.400	10.400	10.400	10.400	10.400	0
2025-09-08	10.400	10.400	10.400	10.400	10.400	416
2025-09-05	10.230	10.230	10.230	10.230	10.230	9
2025-09-04	10.450	10.550	10.450	10.550	10.550	19
2025-09-03	10.600	10.600	10.600	10.600	10.600	4
2025-09-02	10.600	10.650	10.600	10.600	10.600	29
2025-09-01	10.800	10.800	10.800	10.800	10.800	0

← NewerPage 4 of 20 · 1,151 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.