Cegedim S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	10.480	10.480	10.480	10.480	10.480	2
2026-10-16	10.460	10.460	10.460	10.460	10.460	1
2026-10-12	10.640	10.640	10.640	10.640	10.640	1
2026-10-06	10.900	10.900	10.900	10.900	10.900	1
2026-10-01	11.220	11.220	11.220	11.220	11.220	1
2026-09-25	11.400	11.400	11.400	11.400	11.400	1
2026-09-22	10.800	10.900	10.800	10.900	10.900	1
2026-09-01	10.440	10.440	10.440	10.440	10.440	1
2026-08-25	10.280	10.280	10.280	10.280	10.280	0
2026-08-18	10.420	10.420	10.420	10.420	10.420	1
2026-08-11	10.400	10.400	10.400	10.400	10.400	1
2026-08-10	10.760	10.760	10.760	10.760	10.760	0
2026-07-31	10.180	10.180	10.180	10.180	10.180	1
2026-07-24	10.380	10.380	10.140	10.140	10.140	33
2026-07-22	10.300	10.300	10.120	10.120	10.120	1
2026-07-21	10.600	10.600	10.600	10.600	10.600	0
2026-07-20	10.600	10.600	10.600	10.600	10.600	0
2026-07-17	10.600	10.600	10.600	10.600	10.600	0
2026-07-16	10.600	10.600	10.600	10.600	10.600	0
2026-07-15	10.600	10.600	10.600	10.600	10.600	0
2026-07-14	10.600	10.600	10.600	10.600	10.600	0
2026-07-13	10.600	10.600	10.600	10.600	10.600	0
2026-07-10	10.600	10.600	10.600	10.600	10.600	0
2026-07-09	10.600	10.600	10.600	10.600	10.600	0
2026-07-08	10.600	10.600	10.600	10.600	10.600	0
2026-07-07	10.600	10.600	10.600	10.600	10.600	1
2026-07-06	10.600	10.600	10.600	10.600	10.600	1
2026-07-03	10.540	10.540	10.540	10.540	10.540	0
2026-07-02	10.540	10.540	10.540	10.540	10.540	0
2026-07-01	10.540	10.540	10.540	10.540	10.540	0
2026-06-30	10.760	10.760	10.540	10.540	10.540	163
2026-06-29	11.460	11.460	11.460	11.460	11.460	0
2026-06-26	11.460	11.460	11.460	11.460	11.460	0
2026-06-25	11.460	11.460	11.460	11.460	11.460	0
2026-06-24	11.460	11.460	11.460	11.460	11.460	0
2026-06-23	11.460	11.460	11.460	11.460	11.460	0
2026-06-22	11.460	11.460	11.460	11.460	11.460	1
2026-06-19	11.320	11.320	11.320	11.320	11.320	3
2026-06-18	11.660	11.660	11.660	11.660	11.660	0
2026-06-17	11.660	11.660	11.660	11.660	11.660	0
2026-06-16	11.660	11.660	11.660	11.660	11.660	0
2026-06-15	11.660	11.660	11.660	11.660	11.660	0
2026-06-12	11.660	11.660	11.660	11.660	11.660	0
2026-06-11	11.660	11.660	11.660	11.660	11.660	0
2026-06-10	11.660	11.660	11.660	11.660	11.660	0
2026-06-09	11.660	11.660	11.660	11.660	11.660	0
2026-06-08	11.660	11.660	11.660	11.660	11.660	0
2026-06-05	11.680	11.680	11.660	11.660	11.660	1
2026-06-04	11.660	11.660	11.660	11.660	11.660	0
2026-06-03	11.660	11.660	11.660	11.660	11.660	0
2026-06-02	11.660	11.660	11.660	11.660	11.660	0
2026-06-01	11.660	11.660	11.660	11.660	11.660	0
2026-05-29	11.660	11.660	11.660	11.660	11.660	0
2026-05-28	11.660	11.660	11.660	11.660	11.660	0
2026-05-27	11.300	11.660	11.300	11.660	11.660	5
2026-05-26	11.580	11.580	11.580	11.580	11.580	0
2026-05-22	11.580	11.580	11.580	11.580	11.580	0
2026-05-21	11.580	11.640	11.540	11.580	11.580	5
2026-05-20	10.900	10.900	10.900	10.900	10.900	3
2026-05-19	10.800	10.860	10.800	10.860	10.860	3

Page 1 of 2 · 75 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.