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

1990 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 1.9548

CLOSE 1.9548

Low

LOW 1.51

High

HIGH 2.5

DATE	OPEN	HIGH	LOW	CLOSE
01/01/1990	1.9	1.9	1.9	1.9
01/02/1990	1.91	1.91	1.91	1.91
01/03/1990	1.92	1.92	1.92	1.92
01/04/1990	1.94	1.94	1.94	1.94
01/05/1990	1.94	1.94	1.94	1.94
01/08/1990	1.96	1.96	1.96	1.96
01/09/1990	1.96	1.96	1.96	1.96
01/10/1990	2	2	2	2
01/11/1990	2.02	2.02	2.02	2.02
01/12/1990	2.03	2.03	2.03	2.03
01/15/1990	2.01	2.01	2.01	2.01
01/16/1990	2.03	2.03	2.03	2.03
01/17/1990	2.01	2.01	2.01	2.01
01/18/1990	1.99	1.99	1.99	1.99
01/19/1990	1.96	1.96	1.96	1.96
01/22/1990	1.97	1.97	1.97	1.97
01/23/1990	1.97	1.97	1.97	1.97
01/24/1990	1.99	1.99	1.99	1.99
01/25/1990	1.95	1.95	1.95	1.95
01/26/1990	1.93	1.93	1.93	1.93
01/29/1990	1.94	1.94	1.94	1.94
01/30/1990	1.95	1.95	1.95	1.95
01/31/1990	1.93	1.93	1.93	1.93
02/01/1990	1.93	1.93	1.93	1.93
02/02/1990	1.92	1.92	1.92	1.92
02/05/1990	1.94	1.94	1.94	1.94
02/06/1990	1.95	1.95	1.95	1.95
02/07/1990	1.93	1.93	1.93	1.93
02/08/1990	1.95	1.95	1.95	1.95
02/09/1990	1.92	1.92	1.92	1.92
02/12/1990	1.87	1.87	1.87	1.87
02/13/1990	1.9	1.9	1.9	1.9
02/14/1990	1.88	1.88	1.88	1.88
02/15/1990	1.87	1.87	1.87	1.87
02/16/1990	1.9	1.9	1.9	1.9
02/19/1990	1.91	1.91	1.91	1.91
02/20/1990	1.89	1.89	1.89	1.89
02/21/1990	1.87	1.87	1.87	1.87
02/22/1990	1.87	1.87	1.87	1.87
02/23/1990	1.87	1.87	1.87	1.87
02/26/1990	1.82	1.82	1.82	1.82
02/27/1990	1.82	1.82	1.82	1.82
02/28/1990	1.83	1.83	1.83	1.83
03/01/1990	1.83	1.83	1.83	1.83
03/02/1990	1.86	1.86	1.86	1.86
03/05/1990	1.9	1.9	1.9	1.9
03/06/1990	1.89	1.89	1.89	1.89
03/07/1990	1.89	1.89	1.89	1.89
03/08/1990	1.88	1.88	1.88	1.88
03/09/1990	1.87	1.87	1.87	1.87
03/12/1990	1.89	1.89	1.89	1.89
03/13/1990	1.89	1.89	1.89	1.89
03/14/1990	1.89	1.89	1.89	1.89
03/15/1990	1.93	1.93	1.93	1.93
03/16/1990	1.93	1.93	1.93	1.93
03/19/1990	1.93	1.93	1.93	1.93
03/20/1990	1.95	1.95	1.95	1.95
03/21/1990	1.98	1.98	1.98	1.98
03/22/1990	1.96	1.96	1.96	1.96
03/23/1990	2.01	2.01	2.01	2.01
03/26/1990	2.01	2.01	2.01	2.01
03/27/1990	2.02	2.02	2.02	2.02
03/28/1990	2.01	2.01	2.01	2.01
03/29/1990	2	2	2	2
03/30/1990	2.03	2.03	2.03	2.03
04/02/1990	2.03	2.03	2.03	2.03
04/03/1990	2.04	2.04	2.04	2.04
04/04/1990	2.1	2.1	2.1	2.1
04/05/1990	2.07	2.07	2.07	2.07
04/06/1990	2.07	2.07	2.07	2.07
04/09/1990	2.07	2.07	2.07	2.07
04/10/1990	2.05	2.05	2.05	2.05
04/11/1990	2.07	2.07	2.07	2.07
04/12/1990	2.09	2.09	2.09	2.09
04/13/1990	2.11	2.11	2.11	2.11
04/16/1990	2.11	2.11	2.11	2.11
04/17/1990	2.13	2.13	2.13	2.13
04/18/1990	2.13	2.13	2.13	2.13
04/19/1990	2.14	2.14	2.14	2.14
04/20/1990	2.13	2.13	2.13	2.13
04/23/1990	2.12	2.12	2.12	2.12
04/24/1990	2.09	2.09	2.09	2.09
04/25/1990	2.09	2.09	2.09	2.09
04/26/1990	2.1	2.1	2.1	2.1
04/27/1990	2.08	2.08	2.08	2.08
04/30/1990	2.07	2.07	2.07	2.07
05/01/1990	2.07	2.07	2.07	2.07
05/02/1990	2.07	2.07	2.07	2.07
05/03/1990	2.07	2.07	2.07	2.07
05/04/1990	2.08	2.08	2.08	2.08
05/07/1990	2.09	2.09	2.09	2.09
05/08/1990	2.11	2.11	2.11	2.11
05/09/1990	2.11	2.11	2.11	2.11
05/10/1990	2.1	2.1	2.1	2.1
05/11/1990	2.1	2.1	2.1	2.1
05/14/1990	2.1	2.1	2.1	2.1
05/15/1990	2.13	2.13	2.13	2.13
05/16/1990	2.18	2.18	2.18	2.18
05/17/1990	2.21	2.21	2.21	2.21
05/18/1990	2.2	2.2	2.2	2.2
05/21/1990	2.2	2.2	2.2	2.2
05/22/1990	2.22	2.22	2.22	2.22
05/23/1990	2.23	2.23	2.23	2.23
05/24/1990	2.26	2.26	2.26	2.26
05/25/1990	2.29	2.29	2.29	2.29
05/28/1990	2.3	2.3	2.3	2.3
05/29/1990	2.33	2.33	2.33	2.33
05/30/1990	2.33	2.33	2.33	2.33
05/31/1990	2.34	2.34	2.34	2.34
06/01/1990	2.33	2.33	2.33	2.33
06/04/1990	2.32	2.32	2.32	2.32
06/05/1990	2.32	2.32	2.32	2.32
06/06/1990	2.3	2.3	2.3	2.3
06/07/1990	2.32	2.32	2.32	2.32
06/08/1990	2.33	2.33	2.33	2.33
06/11/1990	2.36	2.36	2.36	2.36
06/12/1990	2.41	2.41	2.41	2.41
06/13/1990	2.43	2.43	2.43	2.43
06/14/1990	2.5	2.5	2.5	2.5
06/15/1990	2.45	2.45	2.45	2.45
06/18/1990	2.41	2.41	2.41	2.41
06/19/1990	2.41	2.41	2.41	2.41
06/20/1990	2.45	2.45	2.45	2.45
06/21/1990	2.42	2.42	2.42	2.42
06/22/1990	2.39	2.39	2.39	2.39
06/25/1990	2.37	2.37	2.37	2.37
06/26/1990	2.4	2.4	2.4	2.4
06/27/1990	2.39	2.39	2.39	2.39
06/28/1990	2.39	2.39	2.39	2.39
06/29/1990	2.4	2.4	2.4	2.4
07/02/1990	2.37	2.37	2.37	2.37
07/03/1990	2.38	2.38	2.38	2.38
07/04/1990	2.37	2.37	2.37	2.37
07/05/1990	2.37	2.37	2.37	2.37
07/06/1990	2.33	2.33	2.33	2.33
07/09/1990	2.3	2.3	2.3	2.3
07/10/1990	2.25	2.25	2.25	2.25
07/11/1990	2.26	2.26	2.26	2.26
07/12/1990	2.3	2.3	2.3	2.3
07/13/1990	2.3	2.3	2.3	2.3
07/16/1990	2.33	2.33	2.33	2.33
07/17/1990	2.33	2.33	2.33	2.33
07/18/1990	2.39	2.39	2.39	2.39
07/19/1990	2.37	2.37	2.37	2.37
07/20/1990	2.4	2.4	2.4	2.4
07/23/1990	2.37	2.37	2.37	2.37
07/24/1990	2.35	2.35	2.35	2.35
07/25/1990	2.33	2.33	2.33	2.33
07/26/1990	2.36	2.36	2.36	2.36
07/27/1990	2.34	2.34	2.34	2.34
07/30/1990	2.31	2.31	2.31	2.31
07/31/1990	2.31	2.31	2.31	2.31
08/01/1990	2.25	2.25	2.25	2.25
08/02/1990	2.18	2.18	2.18	2.18
08/03/1990	2.15	2.15	2.15	2.15
08/06/1990	2.1	2.1	2.1	2.1
08/07/1990	2.01	2.01	2.01	2.01
08/08/1990	2.07	2.07	2.07	2.07
08/09/1990	2.04	2.04	2.04	2.04
08/10/1990	2.03	2.03	2.03	2.03
08/13/1990	1.97	1.97	1.97	1.97
08/14/1990	1.96	1.96	1.96	1.96
08/15/1990	1.96	1.96	1.96	1.96
08/16/1990	1.98	1.98	1.98	1.98
08/17/1990	1.94	1.94	1.94	1.94
08/20/1990	1.85	1.85	1.85	1.85
08/21/1990	1.82	1.82	1.82	1.82
08/22/1990	1.82	1.82	1.82	1.82
08/23/1990	1.77	1.77	1.77	1.77
08/24/1990	1.73	1.73	1.73	1.73
08/27/1990	1.78	1.78	1.78	1.78
08/28/1990	1.98	1.98	1.98	1.98
08/29/1990	1.96	1.96	1.96	1.96
08/30/1990	1.98	1.98	1.98	1.98
08/31/1990	1.92	1.92	1.92	1.92
09/03/1990	1.91	1.91	1.91	1.91
09/04/1990	1.85	1.85	1.85	1.85
09/05/1990	1.84	1.84	1.84	1.84
09/06/1990	1.86	1.86	1.86	1.86
09/07/1990	1.85	1.85	1.85	1.85
09/10/1990	1.87	1.87	1.87	1.87
09/11/1990	1.87	1.87	1.87	1.87
09/12/1990	1.87	1.87	1.87	1.87
09/13/1990	1.88	1.88	1.88	1.88
09/14/1990	1.86	1.86	1.86	1.86
09/17/1990	1.82	1.82	1.82	1.82
09/18/1990	1.81	1.81	1.81	1.81
09/19/1990	1.78	1.78	1.78	1.78
09/20/1990	1.74	1.74	1.74	1.74
09/21/1990	1.71	1.71	1.71	1.71
09/24/1990	1.7	1.7	1.7	1.7
09/25/1990	1.69	1.69	1.69	1.69
09/26/1990	1.69	1.69	1.69	1.69
09/27/1990	1.69	1.69	1.69	1.69
09/28/1990	1.69	1.69	1.69	1.69
10/01/1990	1.69	1.69	1.69	1.69
10/02/1990	1.72	1.72	1.72	1.72
10/03/1990	1.73	1.73	1.73	1.73
10/04/1990	1.74	1.74	1.74	1.74
10/05/1990	1.74	1.74	1.74	1.74
10/08/1990	1.75	1.75	1.75	1.75
10/09/1990	1.75	1.75	1.75	1.75
10/10/1990	1.74	1.74	1.74	1.74
10/11/1990	1.73	1.73	1.73	1.73
10/12/1990	1.62	1.62	1.62	1.62
10/15/1990	1.68	1.68	1.68	1.68
10/16/1990	1.69	1.69	1.69	1.69
10/17/1990	1.69	1.69	1.69	1.69
10/18/1990	1.69	1.69	1.69	1.69
10/19/1990	1.7	1.7	1.7	1.7
10/22/1990	1.72	1.72	1.72	1.72
10/23/1990	1.74	1.74	1.74	1.74
10/24/1990	1.77	1.77	1.77	1.77
10/25/1990	1.79	1.79	1.79	1.79
10/26/1990	1.74	1.74	1.74	1.74
10/29/1990	1.74	1.74	1.74	1.74
10/30/1990	1.74	1.74	1.74	1.74
10/31/1990	1.75	1.75	1.75	1.75
11/01/1990	1.75	1.75	1.75	1.75
11/02/1990	1.73	1.73	1.73	1.73
11/05/1990	1.69	1.69	1.69	1.69
11/06/1990	1.69	1.69	1.69	1.69
11/07/1990	1.64	1.64	1.64	1.64
11/08/1990	1.64	1.64	1.64	1.64
11/09/1990	1.64	1.64	1.64	1.64
11/12/1990	1.62	1.62	1.62	1.62
11/13/1990	1.62	1.62	1.62	1.62
11/14/1990	1.58	1.58	1.58	1.58
11/15/1990	1.57	1.57	1.57	1.57
11/16/1990	1.57	1.57	1.57	1.57
11/19/1990	1.57	1.57	1.57	1.57
11/20/1990	1.57	1.57	1.57	1.57
11/21/1990	1.57	1.57	1.57	1.57
11/22/1990	1.57	1.57	1.57	1.57
11/23/1990	1.56	1.56	1.56	1.56
11/26/1990	1.56	1.56	1.56	1.56
11/27/1990	1.52	1.52	1.52	1.52
11/28/1990	1.51	1.51	1.51	1.51
11/29/1990	1.52	1.52	1.52	1.52
11/30/1990	1.52	1.52	1.52	1.52
12/03/1990	1.54	1.54	1.54	1.54
12/04/1990	1.56	1.56	1.56	1.56
12/05/1990	1.58	1.58	1.58	1.58
12/06/1990	1.6	1.6	1.6	1.6
12/07/1990	1.62	1.62	1.62	1.62
12/10/1990	1.61	1.61	1.61	1.61
12/11/1990	1.59	1.59	1.59	1.59
12/12/1990	1.57	1.57	1.57	1.57
12/13/1990	1.59	1.59	1.59	1.59
12/14/1990	1.59	1.59	1.59	1.59
12/17/1990	1.58	1.58	1.58	1.58
12/18/1990	1.57	1.57	1.57	1.57
12/19/1990	1.6	1.6	1.6	1.6
12/20/1990	1.58	1.58	1.58	1.58
12/21/1990	1.55	1.55	1.55	1.55
12/24/1990	1.55	1.55	1.55	1.55
12/25/1990	1.55	1.55	1.55	1.55
12/26/1990	1.55	1.55	1.55	1.55
12/27/1990	1.56	1.56	1.56	1.56
12/28/1990	1.54	1.54	1.54	1.54
12/31/1990	1.51	1.51	1.51	1.51

Menu

Create your free account now!

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

1990 Historical Chart

Average

Low

High