Cegedim S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-16	12.650	12.650	12.650	12.650	12.650	0
2024-09-13	12.650	12.650	12.650	12.650	12.650	0
2024-09-12	12.700	12.700	12.650	12.650	12.650	250
2024-09-11	12.650	12.650	12.650	12.650	12.650	0
2024-09-10	12.650	12.650	12.650	12.650	12.650	0
2024-09-09	12.650	12.650	12.650	12.650	12.650	29
2024-09-06	12.700	12.700	12.700	12.700	12.700	0
2024-09-05	12.700	12.700	12.700	12.700	12.700	0
2024-09-04	12.700	12.700	12.700	12.700	12.700	1
2024-09-03	12.700	12.700	12.700	12.700	12.700	0
2024-09-02	12.700	12.700	12.700	12.700	12.700	0
2024-08-30	12.700	12.700	12.700	12.700	12.700	0
2024-08-29	12.700	12.700	12.700	12.700	12.700	80
2024-08-28	12.500	12.500	12.500	12.500	12.500	0
2024-08-27	12.500	12.500	12.500	12.500	12.500	0
2024-08-23	12.500	12.500	12.500	12.500	12.500	0
2024-08-22	12.500	12.500	12.500	12.500	12.500	0
2024-08-21	12.500	12.500	12.500	12.500	12.500	0
2024-08-20	12.500	12.500	12.500	12.500	12.500	0
2024-08-19	12.500	12.500	12.500	12.500	12.500	0
2024-08-16	12.500	12.500	12.500	12.500	12.500	0
2024-08-15	12.500	12.500	12.500	12.500	12.500	0
2024-08-14	12.500	12.500	12.500	12.500	12.500	0
2024-08-13	12.500	12.500	12.500	12.500	12.500	0
2024-08-12	12.500	12.500	12.500	12.500	12.500	0
2024-08-09	12.500	12.500	12.500	12.500	12.500	0
2024-08-08	12.500	12.500	12.500	12.500	12.500	0
2024-08-07	12.500	12.500	12.500	12.500	12.500	0
2024-08-06	12.500	12.500	12.500	12.500	12.500	0
2024-08-05	12.500	12.500	12.500	12.500	12.500	0
2024-08-02	12.650	12.650	12.650	12.650	12.650	0
2024-08-01	12.650	12.650	12.650	12.650	12.650	15
2024-07-31	12.850	12.850	12.850	12.850	12.850	0
2024-07-30	12.850	12.850	12.850	12.850	12.850	0
2024-07-29	12.850	12.850	12.850	12.850	12.850	0
2024-07-26	12.850	12.850	12.850	12.850	12.850	0
2024-07-25	12.850	12.850	12.850	12.850	12.850	0
2024-07-24	12.850	12.850	12.850	12.850	12.850	0
2024-07-23	12.850	12.850	12.850	12.850	12.850	0
2024-07-22	12.850	12.850	12.850	12.850	12.850	0
2024-07-19	12.850	12.850	12.850	12.850	12.850	0
2024-07-18	12.850	12.850	12.850	12.850	12.850	0
2024-07-17	12.850	12.850	12.850	12.850	12.850	8
2024-07-16	13.200	13.200	13.200	13.200	13.200	0
2024-07-15	13.200	13.200	13.200	13.200	13.200	0
2024-07-12	13.200	13.200	13.200	13.200	13.200	0
2024-07-11	13.200	13.200	13.200	13.200	13.200	0
2024-07-10	13.200	13.200	13.200	13.200	13.200	0
2024-07-09	13.200	13.200	13.200	13.200	13.200	0
2024-07-08	13.200	13.200	13.200	13.200	13.200	3
2024-07-05	12.800	12.800	12.800	12.800	12.800	1
2024-07-04	13.050	13.050	13.050	13.050	13.050	0
2024-07-03	13.050	13.050	13.050	13.050	13.050	0
2024-07-02	13.050	13.050	13.050	13.050	13.050	0
2024-07-01	13.050	13.050	13.050	13.050	13.050	1
2024-06-28	13.100	13.100	13.100	13.100	13.100	0
2024-06-27	13.100	13.100	13.100	13.100	13.100	0
2024-06-26	13.100	13.100	13.100	13.100	13.100	0
2024-06-25	13.050	13.100	13.050	13.100	13.100	50
2024-06-24	13.900	13.900	13.900	13.900	13.900	0

← NewerPage 9 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.