CEM.MI: Cementir Holding N.V. Historical Data

1989 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 1.9521

CLOSE 1.9521

Low

LOW 1.79

High

HIGH 2.18

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1989	2.01	2.01	2.01	2.01
01/03/1989	2.04	2.04	2.04	2.04
01/04/1989	2.04	2.04	2.04	2.04
01/05/1989	2.04	2.04	2.04	2.04
01/06/1989	2.04	2.04	2.04	2.04
01/09/1989	2.06	2.06	2.06	2.06
01/10/1989	2.08	2.08	2.08	2.08
01/11/1989	2.08	2.08	2.08	2.08
01/12/1989	2.05	2.05	2.05	2.05
01/13/1989	2.03	2.03	2.03	2.03
01/16/1989	2.06	2.06	2.06	2.06
01/17/1989	2.06	2.06	2.06	2.06
01/18/1989	2.06	2.06	2.06	2.06
01/19/1989	2.05	2.05	2.05	2.05
01/20/1989	2.08	2.08	2.08	2.08
01/23/1989	2.05	2.05	2.05	2.05
01/24/1989	2.02	2.02	2.02	2.02
01/25/1989	2.05	2.05	2.05	2.05
01/26/1989	2.05	2.05	2.05	2.05
01/27/1989	2.06	2.06	2.06	2.06
01/30/1989	2.05	2.05	2.05	2.05
01/31/1989	2.04	2.04	2.04	2.04
02/01/1989	2.03	2.03	2.03	2.03
02/02/1989	1.99	1.99	1.99	1.99
02/03/1989	1.96	1.96	1.96	1.96
02/06/1989	2	2	2	2
02/07/1989	1.97	1.97	1.97	1.97
02/08/1989	1.97	1.97	1.97	1.97
02/09/1989	1.96	1.96	1.96	1.96
02/10/1989	1.94	1.94	1.94	1.94
02/13/1989	1.94	1.94	1.94	1.94
02/14/1989	1.94	1.94	1.94	1.94
02/15/1989	1.93	1.93	1.93	1.93
02/16/1989	1.94	1.94	1.94	1.94
02/17/1989	1.96	1.96	1.96	1.96
02/20/1989	1.99	1.99	1.99	1.99
02/21/1989	1.98	1.98	1.98	1.98
02/22/1989	1.97	1.97	1.97	1.97
02/23/1989	1.98	1.98	1.98	1.98
02/24/1989	1.96	1.96	1.96	1.96
02/27/1989	1.93	1.93	1.93	1.93
02/28/1989	1.92	1.92	1.92	1.92
03/01/1989	1.93	1.93	1.93	1.93
03/02/1989	1.91	1.91	1.91	1.91
03/03/1989	1.94	1.94	1.94	1.94
03/06/1989	1.94	1.94	1.94	1.94
03/07/1989	1.92	1.92	1.92	1.92
03/08/1989	1.9	1.9	1.9	1.9
03/09/1989	1.88	1.88	1.88	1.88
03/10/1989	1.88	1.88	1.88	1.88
03/13/1989	1.83	1.83	1.83	1.83
03/14/1989	1.82	1.82	1.82	1.82
03/15/1989	1.86	1.86	1.86	1.86
03/16/1989	1.88	1.88	1.88	1.88
03/17/1989	1.88	1.88	1.88	1.88
03/20/1989	1.87	1.87	1.87	1.87
03/21/1989	1.87	1.87	1.87	1.87
03/22/1989	1.91	1.91	1.91	1.91
03/23/1989	1.88	1.88	1.88	1.88
03/24/1989	1.86	1.86	1.86	1.86
03/27/1989	1.86	1.86	1.86	1.86
03/28/1989	1.86	1.86	1.86	1.86
03/29/1989	1.88	1.88	1.88	1.88
03/30/1989	1.87	1.87	1.87	1.87
03/31/1989	1.86	1.86	1.86	1.86
04/03/1989	1.87	1.87	1.87	1.87
04/04/1989	1.86	1.86	1.86	1.86
04/05/1989	1.84	1.84	1.84	1.84
04/06/1989	1.83	1.83	1.83	1.83
04/07/1989	1.82	1.82	1.82	1.82
04/10/1989	1.81	1.81	1.81	1.81
04/11/1989	1.82	1.82	1.82	1.82
04/12/1989	1.83	1.83	1.83	1.83
04/13/1989	1.83	1.83	1.83	1.83
04/14/1989	1.86	1.86	1.86	1.86
04/17/1989	1.91	1.91	1.91	1.91
04/18/1989	1.94	1.94	1.94	1.94
04/19/1989	1.93	1.93	1.93	1.93
04/20/1989	1.9	1.9	1.9	1.9
04/21/1989	1.9	1.9	1.9	1.9
04/24/1989	1.93	1.93	1.93	1.93
04/25/1989	1.93	1.93	1.93	1.93
04/26/1989	1.91	1.91	1.91	1.91
04/27/1989	1.9	1.9	1.9	1.9
04/28/1989	1.9	1.9	1.9	1.9
05/01/1989	1.9	1.9	1.9	1.9
05/02/1989	1.89	1.89	1.89	1.89
05/03/1989	1.87	1.87	1.87	1.87
05/04/1989	1.91	1.91	1.91	1.91
05/05/1989	1.92	1.92	1.92	1.92
05/08/1989	1.91	1.91	1.91	1.91
05/09/1989	1.89	1.89	1.89	1.89
05/10/1989	1.89	1.89	1.89	1.89
05/11/1989	1.91	1.91	1.91	1.91
05/12/1989	1.91	1.91	1.91	1.91
05/15/1989	1.9	1.9	1.9	1.9
05/16/1989	1.88	1.88	1.88	1.88
05/17/1989	1.91	1.91	1.91	1.91
05/18/1989	1.9	1.9	1.9	1.9
05/19/1989	1.89	1.89	1.89	1.89
05/22/1989	1.9	1.9	1.9	1.9
05/23/1989	1.91	1.91	1.91	1.91
05/24/1989	1.92	1.92	1.92	1.92
05/25/1989	1.92	1.92	1.92	1.92
05/26/1989	1.89	1.89	1.89	1.89
05/29/1989	1.9	1.9	1.9	1.9
05/30/1989	1.91	1.91	1.91	1.91
05/31/1989	1.91	1.91	1.91	1.91
06/01/1989	1.9	1.9	1.9	1.9
06/02/1989	1.9	1.9	1.9	1.9
06/05/1989	1.9	1.9	1.9	1.9
06/06/1989	1.91	1.91	1.91	1.91
06/07/1989	1.9	1.9	1.9	1.9
06/08/1989	1.93	1.93	1.93	1.93
06/09/1989	1.97	1.97	1.97	1.97
06/12/1989	1.96	1.96	1.96	1.96
06/13/1989	1.98	1.98	1.98	1.98
06/14/1989	1.96	1.96	1.96	1.96
06/15/1989	1.98	1.98	1.98	1.98
06/16/1989	2.07	2.07	2.07	2.07
06/19/1989	2.05	2.05	2.05	2.05
06/20/1989	2.04	2.04	2.04	2.04
06/21/1989	2.03	2.03	2.03	2.03
06/22/1989	2.03	2.03	2.03	2.03
06/23/1989	2.04	2.04	2.04	2.04
06/26/1989	2.05	2.05	2.05	2.05
06/27/1989	2.03	2.03	2.03	2.03
06/28/1989	2.04	2.04	2.04	2.04
06/29/1989	2.04	2.04	2.04	2.04
06/30/1989	2.03	2.03	2.03	2.03
07/03/1989	2.01	2.01	2.01	2.01
07/04/1989	1.98	1.98	1.98	1.98
07/05/1989	1.97	1.97	1.97	1.97
07/06/1989	1.97	1.97	1.97	1.97
07/07/1989	1.98	1.98	1.98	1.98
07/10/1989	2	2	2	2
07/11/1989	1.97	1.97	1.97	1.97
07/12/1989	1.97	1.97	1.97	1.97
07/13/1989	1.95	1.95	1.95	1.95
07/14/1989	1.93	1.93	1.93	1.93
07/17/1989	1.94	1.94	1.94	1.94
07/18/1989	1.98	1.98	1.98	1.98
07/19/1989	1.99	1.99	1.99	1.99
07/20/1989	2	2	2	2
07/21/1989	1.99	1.99	1.99	1.99
07/24/1989	1.96	1.96	1.96	1.96
07/25/1989	1.94	1.94	1.94	1.94
07/26/1989	1.95	1.95	1.95	1.95
07/27/1989	2.02	2.02	2.02	2.02
07/28/1989	2	2	2	2
07/31/1989	1.99	1.99	1.99	1.99
08/01/1989	2	2	2	2
08/02/1989	2.03	2.03	2.03	2.03
08/03/1989	2.05	2.05	2.05	2.05
08/04/1989	2.09	2.09	2.09	2.09
08/07/1989	2.17	2.17	2.17	2.17
08/08/1989	2.15	2.15	2.15	2.15
08/09/1989	2.15	2.15	2.15	2.15
08/10/1989	2.15	2.15	2.15	2.15
08/11/1989	2.12	2.12	2.12	2.12
08/14/1989	2.1	2.1	2.1	2.1
08/15/1989	2.1	2.1	2.1	2.1
08/16/1989	2.09	2.09	2.09	2.09
08/17/1989	2.11	2.11	2.11	2.11
08/18/1989	2.13	2.13	2.13	2.13
08/21/1989	2.14	2.14	2.14	2.14
08/22/1989	2.14	2.14	2.14	2.14
08/23/1989	2.12	2.12	2.12	2.12
08/24/1989	2.13	2.13	2.13	2.13
08/25/1989	2.17	2.17	2.17	2.17
08/28/1989	2.17	2.17	2.17	2.17
08/29/1989	2.18	2.18	2.18	2.18
08/30/1989	2.18	2.18	2.18	2.18
08/31/1989	2.16	2.16	2.16	2.16
09/01/1989	2.15	2.15	2.15	2.15
09/04/1989	2.12	2.12	2.12	2.12
09/05/1989	2.14	2.14	2.14	2.14
09/06/1989	2.13	2.13	2.13	2.13
09/07/1989	2.12	2.12	2.12	2.12
09/08/1989	2.1	2.1	2.1	2.1
09/11/1989	2.09	2.09	2.09	2.09
09/12/1989	2.09	2.09	2.09	2.09
09/13/1989	2.01	2.01	2.01	2.01
09/14/1989	2.05	2.05	2.05	2.05
09/15/1989	2.07	2.07	2.07	2.07
09/18/1989	2.05	2.05	2.05	2.05
09/19/1989	2.03	2.03	2.03	2.03
09/20/1989	2.02	2.02	2.02	2.02
09/21/1989	2.01	2.01	2.01	2.01
09/22/1989	2.04	2.04	2.04	2.04
09/25/1989	2.03	2.03	2.03	2.03
09/26/1989	2.03	2.03	2.03	2.03
09/27/1989	2.01	2.01	2.01	2.01
09/28/1989	2.01	2.01	2.01	2.01
09/29/1989	2.04	2.04	2.04	2.04
10/02/1989	2.01	2.01	2.01	2.01
10/03/1989	1.99	1.99	1.99	1.99
10/04/1989	1.99	1.99	1.99	1.99
10/05/1989	1.96	1.96	1.96	1.96
10/06/1989	1.92	1.92	1.92	1.92
10/09/1989	1.95	1.95	1.95	1.95
10/10/1989	1.94	1.94	1.94	1.94
10/11/1989	1.96	1.96	1.96	1.96
10/12/1989	1.94	1.94	1.94	1.94
10/13/1989	1.95	1.95	1.95	1.95
10/16/1989	1.8	1.8	1.8	1.8
10/17/1989	1.87	1.87	1.87	1.87
10/18/1989	1.84	1.84	1.84	1.84
10/19/1989	1.85	1.85	1.85	1.85
10/20/1989	1.86	1.86	1.86	1.86
10/23/1989	1.87	1.87	1.87	1.87
10/24/1989	1.85	1.85	1.85	1.85
10/25/1989	1.83	1.83	1.83	1.83
10/26/1989	1.8	1.8	1.8	1.8
10/27/1989	1.8	1.8	1.8	1.8
10/30/1989	1.79	1.79	1.79	1.79
10/31/1989	1.8	1.8	1.8	1.8
11/01/1989	1.8	1.8	1.8	1.8
11/02/1989	1.83	1.83	1.83	1.83
11/03/1989	1.82	1.82	1.82	1.82
11/06/1989	1.83	1.83	1.83	1.83
11/07/1989	1.81	1.81	1.81	1.81
11/08/1989	1.82	1.82	1.82	1.82
11/09/1989	1.83	1.83	1.83	1.83
11/10/1989	1.82	1.82	1.82	1.82
11/13/1989	1.82	1.82	1.82	1.82
11/14/1989	1.84	1.84	1.84	1.84
11/15/1989	1.82	1.82	1.82	1.82
11/16/1989	1.82	1.82	1.82	1.82
11/17/1989	1.8	1.8	1.8	1.8
11/20/1989	1.82	1.82	1.82	1.82
11/21/1989	1.84	1.84	1.84	1.84
11/22/1989	1.85	1.85	1.85	1.85
11/23/1989	1.87	1.87	1.87	1.87
11/24/1989	1.92	1.92	1.92	1.92
11/27/1989	1.92	1.92	1.92	1.92
11/28/1989	1.89	1.89	1.89	1.89
11/29/1989	1.88	1.88	1.88	1.88
11/30/1989	1.87	1.87	1.87	1.87
12/01/1989	1.87	1.87	1.87	1.87
12/04/1989	1.87	1.87	1.87	1.87
12/05/1989	1.87	1.87	1.87	1.87
12/06/1989	1.86	1.86	1.86	1.86
12/07/1989	1.85	1.85	1.85	1.85
12/08/1989	1.85	1.85	1.85	1.85
12/11/1989	1.83	1.83	1.83	1.83
12/12/1989	1.8	1.8	1.8	1.8
12/13/1989	1.81	1.81	1.81	1.81
12/14/1989	1.84	1.84	1.84	1.84
12/15/1989	1.87	1.87	1.87	1.87
12/18/1989	1.86	1.86	1.86	1.86
12/19/1989	1.87	1.87	1.87	1.87
12/20/1989	1.88	1.88	1.88	1.88
12/21/1989	1.89	1.89	1.89	1.89
12/22/1989	1.88	1.88	1.88	1.88
12/25/1989	1.88	1.88	1.88	1.88
12/26/1989	1.88	1.88	1.88	1.88
12/27/1989	1.9	1.9	1.9	1.9
12/28/1989	1.89	1.89	1.89	1.89
12/29/1989	1.9	1.9	1.9	1.9

Menu

Create your free account now!

CEM.MI: Cementir Holding N.V. Historical Data

1989 Historical Chart

Average

Low

High