Cegedim S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-05	11.400	11.400	11.400	11.400	11.400	0
2025-06-04	11.450	11.450	11.400	11.400	11.400	10
2025-06-03	11.400	11.400	11.400	11.400	11.400	0
2025-06-02	11.400	11.400	11.400	11.400	11.400	1
2025-05-30	11.450	11.450	11.450	11.450	11.450	0
2025-05-29	11.450	11.450	11.450	11.450	11.450	1
2025-05-28	11.500	11.500	11.500	11.500	11.500	0
2025-05-27	11.500	11.500	11.500	11.500	11.500	0
2025-05-23	11.500	11.500	11.500	11.500	11.500	15
2025-05-22	11.850	11.850	11.500	11.500	11.500	1
2025-05-21	11.700	11.700	11.700	11.700	11.700	0
2025-05-20	11.700	11.700	11.700	11.700	11.700	0
2025-05-16	11.600	11.650	11.600	11.650	11.650	1
2025-05-15	11.700	11.700	11.700	11.700	11.700	8
2025-05-14	11.650	11.650	11.650	11.650	11.650	30
2025-05-13	11.650	11.650	11.650	11.650	11.650	0
2025-05-12	11.650	11.650	11.650	11.650	11.650	0
2025-05-09	11.700	11.700	11.650	11.650	11.650	3
2025-05-08	11.600	11.600	11.600	11.600	11.600	0
2025-05-07	11.600	11.600	11.600	11.600	11.600	0
2025-05-06	12.000	12.000	11.600	11.600	11.600	6
2025-05-02	12.250	12.250	12.250	12.250	12.250	0
2025-05-01	12.250	12.250	12.250	12.250	12.250	0
2025-04-30	12.250	12.250	12.250	12.250	12.250	0
2025-04-29	12.350	12.350	12.150	12.150	12.150	151
2025-04-28	12.550	12.550	12.550	12.550	12.550	2
2025-04-25	12.050	12.050	12.050	12.050	12.050	4
2025-04-24	11.250	11.250	11.250	11.250	11.250	0
2025-04-23	11.250	11.250	11.250	11.250	11.250	0
2025-04-22	11.250	11.250	11.250	11.250	11.250	3
2025-04-17	11.450	11.450	11.450	11.450	11.450	1
2025-04-16	11.750	11.750	11.750	11.750	11.750	0
2025-04-15	11.750	11.750	11.750	11.750	11.750	0
2025-04-14	11.600	11.600	11.600	11.600	11.600	0
2025-04-11	11.600	11.600	11.600	11.600	11.600	0
2025-04-10	11.150	11.150	11.050	11.050	11.050	6
2025-04-09	11.250	11.250	10.650	10.650	10.650	1
2025-04-08	11.050	11.100	10.950	10.950	10.950	6
2025-04-07	10.900	10.900	10.650	10.650	10.650	3
2025-04-04	11.300	11.550	11.300	11.300	11.300	4
2025-04-03	12.200	12.200	12.200	12.200	12.200	0
2025-04-02	12.200	12.200	12.200	12.200	12.200	6
2025-04-01	11.900	11.900	11.900	11.900	11.900	0
2025-03-31	11.900	11.900	11.900	11.900	11.900	8
2025-03-28	12.900	12.900	12.700	12.700	12.700	8
2025-03-27	13.300	13.300	13.200	13.200	13.200	14
2025-03-26	13.250	13.250	13.250	13.250	13.250	18
2025-03-25	12.850	12.850	12.850	12.850	12.850	7
2025-03-24	12.900	12.900	12.900	12.900	12.900	7
2025-03-21	12.900	12.900	12.900	12.900	12.900	0
2025-03-20	12.900	12.900	12.900	12.900	12.900	142
2025-03-19	13.000	13.000	12.850	12.850	12.850	5
2025-03-18	13.350	13.350	13.150	13.150	13.150	1
2025-03-17	13.250	13.250	13.250	13.250	13.250	3
2025-03-14	13.400	13.400	13.400	13.400	13.400	0
2025-03-13	13.400	13.400	13.400	13.400	13.400	217
2025-03-12	13.450	13.450	13.450	13.450	13.450	0
2025-03-11	13.450	13.450	13.450	13.450	13.450	0
2025-03-10	13.450	13.450	13.450	13.450	13.450	38
2025-03-07	13.450	13.450	13.300	13.350	13.350	86

← NewerPage 6 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.