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

1992 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 1.429

CLOSE 1.429

Low

LOW 0.926

High

HIGH 2.35

DATE	OPEN	HIGH	LOW	CLOSE
01/01/1992	2.03	2.03	2.03	2.03
01/02/1992	2.02	2.02	2.02	2.02
01/03/1992	2.01	2.01	2.01	2.01
01/06/1992	2.01	2.01	2.01	2.01
01/07/1992	1.99	2.01	1.99	1.99
01/08/1992	2.03	2.03	2.03	2.03
01/09/1992	2.08	2.11	2.08	2.08
01/10/1992	2.12	2.13	2.11	2.12
01/13/1992	2.1	2.15	2.1	2.1
01/14/1992	2.18	2.18	2.18	2.18
01/15/1992	2.15	2.16	2.15	2.15
01/16/1992	2.12	2.23	2.12	2.12
01/17/1992	2.11	2.11	2.11	2.11
01/20/1992	2.14	2.14	2.14	2.14
01/21/1992	2.1	2.11	2.08	2.1
01/22/1992	2.08	2.08	2.08	2.08
01/23/1992	2.12	2.14	2.12	2.12
01/24/1992	2.1	2.1	2.1	2.1
01/27/1992	2.13	2.13	2.13	2.13
01/28/1992	2.11	2.16	2.11	2.11
01/29/1992	2.17	2.17	2.14	2.17
01/30/1992	2.16	2.17	2.15	2.16
01/31/1992	2.26	2.35	2.2	2.26
02/03/1992	2.25	2.32	2.22	2.25
02/04/1992	2.19	2.23	2.19	2.19
02/05/1992	2.24	2.27	2.24	2.24
02/06/1992	2.22	2.27	2.22	2.22
02/07/1992	2.2	2.2	2.19	2.2
02/10/1992	2.13	2.14	2.13	2.13
02/11/1992	2.16	2.16	2.15	2.16
02/12/1992	2.17	2.17	2.14	2.17
02/13/1992	2.12	2.14	2.12	2.12
02/14/1992	2.1	2.11	2.1	2.1
02/17/1992	2.12	2.12	2.11	2.12
02/18/1992	2.14	2.18	2.14	2.14
02/19/1992	2.14	2.14	2.14	2.14
02/20/1992	2.07	2.21	2.06	2.07
02/21/1992	1.99	2.07	1.94	1.99
02/24/1992	1.97	2.03	1.96	1.97
02/25/1992	2.03	2.04	1.99	2.03
02/26/1992	2.03	2.03	2.03	2.03
02/27/1992	2.01	2.02	2.01	2.01
02/28/1992	2	2.01	1.99	2
03/02/1992	1.98	1.98	1.98	1.98
03/03/1992	1.91	1.92	1.91	1.91
03/04/1992	1.88	1.88	1.85	1.88
03/05/1992	1.76	1.8	1.76	1.76
03/06/1992	1.76	1.76	1.76	1.76
03/09/1992	1.76	1.77	1.76	1.76
03/10/1992	1.8	1.8	1.8	1.8
03/11/1992	1.81	1.82	1.81	1.81
03/12/1992	1.82	1.83	1.82	1.82
03/13/1992	1.84	1.86	1.84	1.84
03/16/1992	1.82	1.82	1.81	1.82
03/17/1992	1.77	1.77	1.77	1.77
03/18/1992	1.79	1.8	1.79	1.79
03/19/1992	1.82	1.82	1.81	1.82
03/20/1992	1.85	1.85	1.85	1.85
03/23/1992	1.79	1.8	1.79	1.79
03/24/1992	1.78	1.78	1.78	1.78
03/25/1992	1.76	1.76	1.76	1.76
03/26/1992	1.75	1.75	1.75	1.75
03/27/1992	1.73	1.73	1.73	1.73
03/30/1992	1.71	1.71	1.71	1.71
03/31/1992	1.71	1.72	1.71	1.71
04/01/1992	1.74	1.74	1.74	1.74
04/02/1992	1.76	1.77	1.76	1.76
04/03/1992	1.76	1.76	1.76	1.76
04/06/1992	1.76	1.76	1.76	1.76
04/07/1992	1.73	1.73	1.73	1.73
04/08/1992	1.71	1.71	1.71	1.71
04/09/1992	1.69	1.7	1.69	1.69
04/10/1992	1.68	1.68	1.68	1.68
04/13/1992	1.65	1.65	1.65	1.65
04/14/1992	1.62	1.62	1.62	1.62
04/15/1992	1.6	1.6	1.6	1.6
04/16/1992	1.65	1.65	1.65	1.65
04/17/1992	1.66	1.67	1.66	1.66
04/20/1992	1.66	1.66	1.66	1.66
04/21/1992	1.69	1.69	1.69	1.69
04/22/1992	1.67	1.67	1.67	1.67
04/23/1992	1.66	1.67	1.66	1.66
04/24/1992	1.67	1.67	1.67	1.67
04/27/1992	1.67	1.67	1.67	1.67
04/28/1992	1.7	1.7	1.68	1.7
04/29/1992	1.65	1.65	1.65	1.65
04/30/1992	1.63	1.63	1.63	1.63
05/01/1992	1.63	1.63	1.63	1.63
05/04/1992	1.57	1.57	1.56	1.57
05/05/1992	1.56	1.56	1.56	1.56
05/06/1992	1.55	1.55	1.55	1.55
05/07/1992	1.54	1.54	1.54	1.54
05/08/1992	1.5	1.5	1.5	1.5
05/11/1992	1.42	1.42	1.42	1.42
05/12/1992	1.38	1.38	1.38	1.38
05/13/1992	1.35	1.35	1.35	1.35
05/14/1992	1.35	1.35	1.35	1.35
05/15/1992	1.28	1.3	1.28	1.28
05/18/1992	1.34	1.34	1.33	1.34
05/19/1992	1.32	1.32	1.32	1.32
05/20/1992	1.3	1.3	1.3	1.3
05/21/1992	1.3	1.31	1.3	1.3
05/22/1992	1.39	1.39	1.39	1.39
05/25/1992	1.42	1.42	1.42	1.42
05/26/1992	1.48	1.48	1.48	1.48
05/27/1992	1.45	1.45	1.45	1.45
05/28/1992	1.44	1.45	1.44	1.44
05/29/1992	1.48	1.48	1.48	1.48
06/01/1992	1.48	1.48	1.48	1.48
06/02/1992	1.51	1.51	1.51	1.51
06/03/1992	1.5	1.5	1.5	1.5
06/04/1992	1.48	1.48	1.48	1.48
06/05/1992	1.42	1.42	1.42	1.42
06/08/1992	1.39	1.39	1.39	1.39
06/09/1992	1.35	1.35	1.35	1.35
06/10/1992	1.35	1.35	1.35	1.35
06/11/1992	1.35	1.35	1.35	1.35
06/12/1992	1.35	1.37	1.35	1.35
06/15/1992	1.35	1.36	1.35	1.35
06/16/1992	1.28	1.3	1.28	1.28
06/17/1992	1.35	1.35	1.35	1.35
06/18/1992	1.35	1.35	1.35	1.35
06/19/1992	1.33	1.33	1.33	1.33
06/22/1992	1.34	1.34	1.34	1.34
06/23/1992	1.32	1.32	1.32	1.32
06/24/1992	1.31	1.31	1.31	1.31
06/25/1992	1.3	1.3	1.3	1.3
06/26/1992	1.31	1.31	1.31	1.31
06/29/1992	1.31	1.31	1.31	1.31
06/30/1992	1.31	1.31	1.31	1.31
07/01/1992	1.32	1.32	1.32	1.32
07/02/1992	1.33	1.33	1.33	1.33
07/03/1992	1.33	1.33	1.33	1.33
07/06/1992	1.32	1.32	1.32	1.32
07/07/1992	1.32	1.32	1.32	1.32
07/08/1992	1.31	1.31	1.31	1.31
07/09/1992	1.32	1.33	1.32	1.32
07/10/1992	1.35	1.35	1.35	1.35
07/13/1992	1.33	1.33	1.33	1.33
07/14/1992	1.34	1.34	1.34	1.34
07/15/1992	1.35	1.35	1.35	1.35
07/16/1992	1.34	1.34	1.34	1.34
07/17/1992	1.29	1.29	1.29	1.29
07/20/1992	1.17	1.17	1.17	1.17
07/21/1992	1.19	1.19	1.19	1.19
07/22/1992	1.16	1.16	1.16	1.16
07/23/1992	1.13	1.13	1.13	1.13
07/24/1992	1.1	1.1	1.1	1.1
07/27/1992	1.08	1.08	1.08	1.08
07/28/1992	1.06	1.06	1.06	1.06
07/29/1992	1.04	1.04	1.04	1.04
07/30/1992	1.08	1.08	1.08	1.08
07/31/1992	1.14	1.14	1.14	1.14
08/03/1992	1.23	1.23	1.23	1.23
08/04/1992	1.22	1.22	1.22	1.22
08/05/1992	1.18	1.18	1.18	1.18
08/06/1992	1.11	1.11	1.11	1.11
08/07/1992	1.09	1.09	1.09	1.09
08/10/1992	1.04	1.04	1.04	1.04
08/11/1992	1.01	1.01	1.01	1.01
08/12/1992	0.9894	0.9894	0.9894	0.9894
08/13/1992	1.03	1.03	1.03	1.03
08/14/1992	1.11	1.11	1.11	1.11
08/17/1992	1.07	1.07	1.07	1.07
08/18/1992	1.06	1.06	1.06	1.06
08/19/1992	1.06	1.06	1.06	1.06
08/20/1992	1.09	1.09	1.09	1.09
08/21/1992	1.1	1.1	1.1	1.1
08/24/1992	1.08	1.08	1.08	1.08
08/25/1992	1.05	1.05	1.05	1.05
08/26/1992	1.02	1.02	1.02	1.02
08/27/1992	1.04	1.04	1.04	1.04
08/28/1992	1.02	1.02	1.02	1.02
08/31/1992	1.02	1.02	1.02	1.02
09/01/1992	1.02	1.02	1.02	1.02
09/02/1992	1.01	1.01	1.01	1.01
09/03/1992	0.9956	0.9956	0.9956	0.9956
09/04/1992	0.926	0.926	0.926	0.926
09/07/1992	0.9379	0.9379	0.9379	0.9379
09/08/1992	0.9514	0.9514	0.9514	0.9514
09/09/1992	0.9696	0.9696	0.9696	0.9696
09/10/1992	0.9948	0.9948	0.9696	0.9948
09/11/1992	0.9854	0.9854	0.9854	0.9854
09/14/1992	1.03	1.04	1.03	1.03
09/15/1992	0.9933	1.02	0.9933	0.9933
09/16/1992	0.9577	0.9577	0.9577	0.9577
09/17/1992	0.9933	0.9933	0.9933	0.9933
09/18/1992	1.04	1.04	1.01	1.04
09/21/1992	1.02	1.02	1.02	1.02
09/22/1992	0.9902	0.9902	0.9902	0.9902
09/23/1992	0.9615	0.9615	0.9615	0.9615
09/24/1992	0.9577	0.9577	0.9577	0.9577
09/25/1992	0.9585	0.9585	0.9585	0.9585
09/28/1992	0.9339	0.9339	0.9339	0.9339
09/29/1992	0.9894	0.9894	0.9894	0.9894
09/30/1992	1.02	1.02	1.02	1.02
10/01/1992	0.994	0.994	0.994	0.994
10/02/1992	1.04	1.04	1.04	1.04
10/05/1992	1.02	1.02	1.02	1.02
10/06/1992	1.01	1.01	1.01	1.01
10/07/1992	1.01	1.01	1.01	1.01
10/08/1992	1.05	1.05	1.05	1.05
10/09/1992	1.11	1.11	1.05	1.11
10/12/1992	1.09	1.09	1.09	1.09
10/13/1992	1.09	1.09	1.09	1.09
10/14/1992	1.17	1.17	1.17	1.17
10/15/1992	1.17	1.17	1.17	1.17
10/16/1992	1.17	1.2	1.17	1.17
10/19/1992	1.13	1.13	1.13	1.13
10/20/1992	1.14	1.14	1.14	1.14
10/21/1992	1.1	1.1	1.1	1.1
10/22/1992	1.06	1.06	1.06	1.06
10/23/1992	1.16	1.16	1.16	1.16
10/26/1992	1.18	1.18	1.18	1.18
10/27/1992	1.22	1.22	1.22	1.22
10/28/1992	1.27	1.27	1.23	1.27
10/29/1992	1.31	1.31	1.27	1.31
10/30/1992	1.31	1.38	1.31	1.31
11/02/1992	1.33	1.39	1.33	1.33
11/03/1992	1.29	1.41	1.29	1.29
11/04/1992	1.22	1.29	1.22	1.22
11/05/1992	1.2	1.2	1.2	1.2
11/06/1992	1.2	1.2	1.2	1.2
11/09/1992	1.18	1.18	1.18	1.18
11/10/1992	1.22	1.22	1.22	1.22
11/11/1992	1.2	1.2	1.2	1.2
11/12/1992	1.27	1.27	1.27	1.27
11/13/1992	1.29	1.31	1.28	1.29
11/16/1992	1.35	1.39	1.31	1.35
11/17/1992	1.35	1.38	1.34	1.35
11/18/1992	1.33	1.35	1.33	1.33
11/19/1992	1.31	1.31	1.31	1.31
11/20/1992	1.28	1.28	1.28	1.28
11/23/1992	1.23	1.23	1.23	1.23
11/24/1992	1.18	1.18	1.18	1.18
11/25/1992	1.16	1.16	1.16	1.16
11/26/1992	1.12	1.12	1.12	1.12
11/27/1992	1.12	1.12	1.12	1.12
11/30/1992	1.13	1.14	1.12	1.13
12/01/1992	1.11	1.16	1.11	1.11
12/02/1992	1.1	1.1	1.1	1.1
12/03/1992	1.06	1.06	1.06	1.06
12/04/1992	1.04	1.04	1.04	1.04
12/07/1992	1.07	1.07	1.07	1.07
12/08/1992	1.07	1.07	1.07	1.07
12/09/1992	1.06	1.06	1.06	1.06
12/10/1992	1.03	1.03	1.03	1.03
12/11/1992	1.02	1.02	1.02	1.02
12/14/1992	0.9902	0.9902	0.9902	0.9902
12/15/1992	0.9506	0.9506	0.9506	0.9506
12/16/1992	1.01	1.01	1.01	1.01
12/17/1992	1.02	1.02	1.02	1.02
12/18/1992	1.02	1.02	1.02	1.02
12/21/1992	0.9656	0.9656	0.9656	0.9656
12/22/1992	0.9806	0.9806	0.9806	0.9806
12/23/1992	0.9973	0.9973	0.9973	0.9973
12/24/1992	0.9973	0.9973	0.9973	0.9973
12/25/1992	0.9973	0.9973	0.9973	0.9973
12/28/1992	1.01	1.01	1.01	1.01
12/29/1992	1.06	1.06	1.06	1.06
12/30/1992	1.06	1.06	1.06	1.06
12/31/1992	1.05	1.05	1.05	1.05

Menu

Create your free account now!

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

1992 Historical Chart

Average

Low

High