Cegedim S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-09 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2024-12-06 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 86 |
| 2024-12-05 | 11.100 | 11.100 | 11.100 | 11.100 | 11.100 | 0 |
| 2024-12-04 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 0 |
| 2024-12-03 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 1,000 |
| 2024-12-02 | 10.950 | 11.050 | 10.800 | 11.050 | 11.050 | 9 |
| 2024-11-29 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 0 |
| 2024-11-28 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 0 |
| 2024-11-27 | 11.000 | 11.000 | 10.900 | 10.900 | 10.900 | 9 |
| 2024-11-26 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2024-11-25 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2024-11-22 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2024-11-21 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2024-11-20 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 1 |
| 2024-11-19 | 11.250 | 11.250 | 11.250 | 11.250 | 11.250 | 0 |
| 2024-11-18 | 11.250 | 11.250 | 11.250 | 11.250 | 11.250 | 0 |
| 2024-11-15 | 11.250 | 11.250 | 11.250 | 11.250 | 11.250 | 0 |
| 2024-11-14 | 11.250 | 11.250 | 11.250 | 11.250 | 11.250 | 0 |
| 2024-11-13 | 11.250 | 11.250 | 11.250 | 11.250 | 11.250 | 0 |
| 2024-11-12 | 11.250 | 11.250 | 11.250 | 11.250 | 11.250 | 0 |
| 2024-11-11 | 11.250 | 11.250 | 11.250 | 11.250 | 11.250 | 0 |
| 2024-11-08 | 11.250 | 11.250 | 11.250 | 11.250 | 11.250 | 0 |
| 2024-11-07 | 11.000 | 11.250 | 11.000 | 11.250 | 11.250 | 27 |
| 2024-11-06 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | 0 |
| 2024-11-05 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | 0 |
| 2024-11-04 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | 0 |
| 2024-11-01 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | 0 |
| 2024-10-31 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | 0 |
| 2024-10-30 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | 0 |
| 2024-10-29 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | 0 |
| 2024-10-28 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | 0 |
| 2024-10-25 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | 0 |
| 2024-10-24 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | 0 |
| 2024-10-23 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | 0 |
| 2024-10-22 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 0 |
| 2024-10-21 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 0 |
| 2024-10-18 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 0 |
| 2024-10-17 | 12.418 | 12.418 | 12.418 | 12.418 | 12.418 | 168 |
| 2024-10-16 | 12.350 | 12.350 | 12.350 | 12.350 | 12.350 | 0 |
| 2024-10-15 | 12.350 | 12.350 | 12.350 | 12.350 | 12.350 | 0 |
| 2024-10-14 | 12.350 | 12.350 | 12.350 | 12.350 | 12.350 | 0 |
| 2024-10-11 | 12.350 | 12.350 | 12.350 | 12.350 | 12.350 | 0 |
| 2024-10-10 | 12.350 | 12.350 | 12.350 | 12.350 | 12.350 | 400 |
| 2024-10-09 | 11.800 | 11.800 | 11.800 | 11.800 | 11.800 | 0 |
| 2024-10-08 | 11.800 | 11.800 | 11.800 | 11.800 | 11.800 | 0 |
| 2024-10-07 | 11.800 | 11.800 | 11.800 | 11.800 | 11.800 | 0 |
| 2024-10-04 | 11.800 | 11.800 | 11.800 | 11.800 | 11.800 | 16 |
| 2024-10-03 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 0 |
| 2024-10-02 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 0 |
| 2024-10-01 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 0 |
| 2024-09-30 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 0 |
| 2024-09-27 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 0 |
| 2024-09-26 | 12.650 | 12.750 | 12.650 | 12.750 | 12.750 | 10 |
| 2024-09-25 | 12.350 | 12.350 | 12.350 | 12.350 | 12.350 | 0 |
| 2024-09-24 | 12.350 | 12.350 | 12.350 | 12.350 | 12.350 | 4 |
| 2024-09-23 | 12.650 | 12.650 | 12.650 | 12.650 | 12.650 | 0 |
| 2024-09-20 | 12.650 | 12.650 | 12.650 | 12.650 | 12.650 | 0 |
| 2024-09-19 | 12.650 | 12.650 | 12.650 | 12.650 | 12.650 | 0 |
| 2024-09-18 | 12.650 | 12.650 | 12.650 | 12.650 | 12.650 | 0 |
| 2024-09-17 | 12.650 | 12.650 | 12.650 | 12.650 | 12.650 | 0 |
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.