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

1993 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 1.1683

CLOSE 1.1683

Low

LOW 0.9933

High

HIGH 1.44

DATE	OPEN	HIGH	LOW	CLOSE
01/01/1993	1.05	1.05	1.05	1.05
01/04/1993	1.02	1.02	1.02	1.02
01/05/1993	1.01	1.01	1.01	1.01
01/06/1993	1.01	1.01	1.01	1.01
01/07/1993	1.01	1.01	1.01	1.01
01/08/1993	1.02	1.02	1.02	1.02
01/11/1993	1.01	1.01	1.01	1.01
01/12/1993	1.01	1.01	1.01	1.01
01/13/1993	0.9933	0.9933	0.9933	0.9933
01/14/1993	0.9933	0.9933	0.9933	0.9933
01/15/1993	1	1.02	1	1
01/18/1993	1.04	1.04	1.04	1.04
01/19/1993	1.08	1.08	1.08	1.08
01/20/1993	1.21	1.21	1.1	1.21
01/21/1993	1.3	1.35	1.19	1.3
01/22/1993	1.31	1.35	1.31	1.31
01/25/1993	1.2	1.27	1.19	1.2
01/26/1993	1.24	1.25	1.22	1.24
01/27/1993	1.23	1.27	1.23	1.23
01/28/1993	1.22	1.22	1.22	1.22
01/29/1993	1.19	1.23	1.19	1.19
02/01/1993	1.13	1.13	1.13	1.13
02/02/1993	1.12	1.17	1.12	1.12
02/03/1993	1.13	1.13	1.13	1.13
02/04/1993	1.13	1.15	1.13	1.13
02/05/1993	1.14	1.14	1.14	1.14
02/08/1993	1.17	1.17	1.17	1.17
02/09/1993	1.09	1.09	1.09	1.09
02/10/1993	1.11	1.11	1.11	1.11
02/11/1993	1.07	1.07	1.07	1.07
02/12/1993	1.09	1.09	1.09	1.09
02/15/1993	1.1	1.11	1.09	1.1
02/16/1993	1.12	1.12	1.12	1.12
02/17/1993	1.09	1.09	1.09	1.09
02/18/1993	1.08	1.08	1.08	1.08
02/19/1993	1.07	1.07	1.07	1.07
02/22/1993	1.1	1.1	1.1	1.1
02/23/1993	1.08	1.08	1.08	1.08
02/24/1993	1.08	1.08	1.08	1.08
02/25/1993	1.08	1.08	1.08	1.08
02/26/1993	1.09	1.09	1.09	1.09
03/01/1993	1.17	1.17	1.17	1.17
03/02/1993	1.19	1.22	1.18	1.19
03/03/1993	1.2	1.23	1.2	1.2
03/04/1993	1.22	1.27	1.21	1.22
03/05/1993	1.23	1.24	1.22	1.23
03/08/1993	1.24	1.25	1.23	1.24
03/09/1993	1.2	1.2	1.2	1.2
03/10/1993	1.23	1.23	1.23	1.23
03/11/1993	1.2	1.24	1.2	1.2
03/12/1993	1.19	1.19	1.19	1.19
03/15/1993	1.14	1.14	1.14	1.14
03/16/1993	1.16	1.16	1.16	1.16
03/17/1993	1.15	1.15	1.15	1.15
03/18/1993	1.15	1.15	1.15	1.15
03/19/1993	1.13	1.13	1.13	1.13
03/22/1993	1.1	1.1	1.1	1.1
03/23/1993	1.11	1.11	1.11	1.11
03/24/1993	1.14	1.14	1.14	1.14
03/25/1993	1.14	1.14	1.14	1.14
03/26/1993	1.15	1.15	1.15	1.15
03/29/1993	1.14	1.14	1.14	1.14
03/30/1993	1.11	1.11	1.11	1.11
03/31/1993	1.11	1.11	1.11	1.11
04/01/1993	1.15	1.15	1.15	1.15
04/02/1993	1.15	1.15	1.15	1.15
04/05/1993	1.15	1.15	1.15	1.15
04/06/1993	1.17	1.17	1.17	1.17
04/07/1993	1.2	1.2	1.2	1.2
04/08/1993	1.2	1.2	1.18	1.2
04/09/1993	1.16	1.16	1.16	1.16
04/12/1993	1.16	1.16	1.16	1.16
04/13/1993	1.16	1.16	1.16	1.16
04/14/1993	1.14	1.14	1.14	1.14
04/15/1993	1.12	1.12	1.12	1.12
04/16/1993	1.13	1.13	1.13	1.13
04/19/1993	1.23	1.23	1.23	1.23
04/20/1993	1.19	1.19	1.19	1.19
04/21/1993	1.16	1.16	1.16	1.16
04/22/1993	1.17	1.17	1.17	1.17
04/23/1993	1.19	1.19	1.19	1.19
04/26/1993	1.22	1.25	1.21	1.22
04/27/1993	1.22	1.25	1.22	1.22
04/28/1993	1.19	1.19	1.19	1.19
04/29/1993	1.16	1.16	1.16	1.16
04/30/1993	1.13	1.13	1.13	1.13
05/03/1993	1.18	1.18	1.18	1.18
05/04/1993	1.18	1.18	1.18	1.18
05/05/1993	1.18	1.18	1.18	1.18
05/06/1993	1.14	1.14	1.14	1.14
05/07/1993	1.14	1.14	1.14	1.14
05/10/1993	1.14	1.14	1.14	1.14
05/11/1993	1.16	1.16	1.16	1.16
05/12/1993	1.14	1.14	1.14	1.14
05/13/1993	1.11	1.11	1.11	1.11
05/14/1993	1.11	1.12	1.11	1.11
05/17/1993	1.12	1.12	1.12	1.12
05/18/1993	1.16	1.16	1.16	1.16
05/19/1993	1.2	1.2	1.17	1.2
05/20/1993	1.2	1.2	1.2	1.2
05/21/1993	1.23	1.23	1.2	1.23
05/24/1993	1.23	1.25	1.23	1.23
05/25/1993	1.24	1.26	1.24	1.24
05/26/1993	1.2	1.2	1.2	1.2
05/27/1993	1.17	1.17	1.17	1.17
05/28/1993	1.16	1.16	1.16	1.16
05/31/1993	1.16	1.16	1.16	1.16
06/01/1993	1.17	1.17	1.17	1.17
06/02/1993	1.12	1.12	1.12	1.12
06/03/1993	1.12	1.12	1.12	1.12
06/04/1993	1.12	1.12	1.12	1.12
06/07/1993	1.1	1.1	1.1	1.1
06/08/1993	1.1	1.1	1.1	1.1
06/09/1993	1.11	1.11	1.11	1.11
06/10/1993	1.11	1.11	1.11	1.11
06/11/1993	1.11	1.11	1.11	1.11
06/14/1993	1.09	1.09	1.09	1.09
06/15/1993	1.06	1.06	1.06	1.06
06/16/1993	1.04	1.04	1.04	1.04
06/17/1993	1.08	1.08	1.08	1.08
06/18/1993	1.09	1.09	1.09	1.09
06/21/1993	1.06	1.06	1.06	1.06
06/22/1993	1.07	1.07	1.07	1.07
06/23/1993	1.09	1.09	1.09	1.09
06/24/1993	1.06	1.06	1.06	1.06
06/25/1993	1.08	1.08	1.08	1.08
06/28/1993	1.11	1.11	1.11	1.11
06/29/1993	1.11	1.11	1.11	1.11
06/30/1993	1.08	1.08	1.08	1.08
07/01/1993	1.08	1.08	1.08	1.08
07/02/1993	1.12	1.12	1.12	1.12
07/05/1993	1.15	1.15	1.15	1.15
07/06/1993	1.17	1.19	1.15	1.17
07/07/1993	1.16	1.19	1.16	1.16
07/08/1993	1.11	1.17	1.11	1.11
07/09/1993	1.13	1.13	1.13	1.13
07/12/1993	1.11	1.11	1.11	1.11
07/13/1993	1.12	1.12	1.12	1.12
07/14/1993	1.11	1.11	1.11	1.11
07/15/1993	1.1	1.1	1.1	1.1
07/16/1993	1.05	1.08	1.05	1.05
07/19/1993	1.06	1.06	1.06	1.06
07/20/1993	1.09	1.13	1.09	1.09
07/21/1993	1.12	1.14	1.12	1.12
07/22/1993	1.1	1.1	1.1	1.1
07/23/1993	1.08	1.08	1.08	1.08
07/26/1993	1.07	1.07	1.07	1.07
07/27/1993	1.09	1.11	1.09	1.09
07/28/1993	1.1	1.11	1.1	1.1
07/29/1993	1.12	1.12	1.11	1.12
07/30/1993	1.08	1.1	1.08	1.08
08/02/1993	1.08	1.11	1.08	1.08
08/03/1993	1.12	1.12	1.12	1.12
08/04/1993	1.17	1.2	1.14	1.17
08/05/1993	1.18	1.19	1.17	1.18
08/06/1993	1.18	1.18	1.18	1.18
08/09/1993	1.18	1.19	1.18	1.18
08/10/1993	1.18	1.18	1.18	1.18
08/11/1993	1.16	1.18	1.16	1.16
08/12/1993	1.17	1.18	1.16	1.17
08/13/1993	1.18	1.23	1.17	1.18
08/16/1993	1.2	1.23	1.2	1.2
08/17/1993	1.28	1.28	1.23	1.28
08/18/1993	1.35	1.35	1.29	1.35
08/19/1993	1.33	1.35	1.31	1.33
08/20/1993	1.31	1.31	1.31	1.31
08/23/1993	1.29	1.29	1.29	1.29
08/24/1993	1.26	1.26	1.26	1.26
08/25/1993	1.26	1.28	1.26	1.26
08/26/1993	1.3	1.3	1.29	1.3
08/27/1993	1.35	1.38	1.31	1.35
08/30/1993	1.4	1.4	1.39	1.4
08/31/1993	1.39	1.4	1.36	1.39
09/01/1993	1.36	1.37	1.34	1.36
09/02/1993	1.33	1.36	1.32	1.33
09/03/1993	1.37	1.4	1.35	1.37
09/06/1993	1.38	1.39	1.36	1.38
09/07/1993	1.35	1.37	1.35	1.35
09/08/1993	1.31	1.35	1.31	1.31
09/09/1993	1.31	1.35	1.29	1.31
09/10/1993	1.36	1.4	1.32	1.36
09/13/1993	1.39	1.4	1.38	1.39
09/14/1993	1.41	1.44	1.41	1.41
09/15/1993	1.41	1.44	1.4	1.41
09/16/1993	1.35	1.37	1.35	1.35
09/17/1993	1.34	1.36	1.34	1.34
09/20/1993	1.31	1.32	1.31	1.31
09/21/1993	1.34	1.36	1.33	1.34
09/22/1993	1.34	1.35	1.34	1.34
09/23/1993	1.32	1.32	1.32	1.32
09/24/1993	1.31	1.31	1.31	1.31
09/27/1993	1.32	1.35	1.32	1.32
09/28/1993	1.36	1.36	1.35	1.36
09/29/1993	1.33	1.35	1.33	1.33
09/30/1993	1.33	1.33	1.33	1.33
10/01/1993	1.32	1.32	1.32	1.32
10/04/1993	1.28	1.3	1.28	1.28
10/05/1993	1.31	1.31	1.31	1.31
10/06/1993	1.31	1.31	1.31	1.31
10/07/1993	1.3	1.31	1.3	1.3
10/08/1993	1.3	1.3	1.3	1.3
10/11/1993	1.29	1.29	1.29	1.29
10/12/1993	1.28	1.28	1.28	1.28
10/13/1993	1.27	1.27	1.27	1.27
10/14/1993	1.26	1.26	1.25	1.26
10/15/1993	1.28	1.29	1.28	1.28
10/18/1993	1.32	1.33	1.32	1.32
10/19/1993	1.31	1.34	1.31	1.31
10/20/1993	1.31	1.32	1.29	1.31
10/21/1993	1.31	1.31	1.28	1.31
10/22/1993	1.31	1.32	1.31	1.31
10/25/1993	1.31	1.32	1.31	1.31
10/26/1993	1.31	1.31	1.31	1.31
10/27/1993	1.29	1.29	1.29	1.29
10/28/1993	1.27	1.3	1.27	1.27
10/29/1993	1.27	1.29	1.27	1.27
11/01/1993	1.27	1.27	1.27	1.27
11/02/1993	1.25	1.25	1.25	1.25
11/03/1993	1.25	1.25	1.25	1.25
11/04/1993	1.23	1.23	1.23	1.23
11/05/1993	1.2	1.2	1.2	1.2
11/08/1993	1.19	1.2	1.19	1.19
11/09/1993	1.16	1.16	1.16	1.16
11/10/1993	1.13	1.13	1.13	1.13
11/11/1993	1.03	1.1	1.03	1.03
11/12/1993	1.08	1.11	1.08	1.08
11/15/1993	1.09	1.09	1.09	1.09
11/16/1993	1.03	1.05	1.03	1.03
11/17/1993	1.02	1.04	1.02	1.02
11/18/1993	1.05	1.07	1.05	1.05
11/19/1993	1.06	1.08	1.06	1.06
11/22/1993	1.03	1.03	1.03	1.03
11/23/1993	1.02	1.02	1.02	1.02
11/24/1993	1.03	1.03	1.03	1.03
11/25/1993	1.05	1.08	1.05	1.05
11/26/1993	1.04	1.07	1.04	1.04
11/29/1993	1.04	1.04	1.04	1.04
11/30/1993	1.03	1.04	1.03	1.03
12/01/1993	1.01	1.02	1.01	1.01
12/02/1993	1	1.02	1	1
12/03/1993	0.9933	0.9973	0.9933	0.9933
12/06/1993	1.01	1.03	1.01	1.01
12/07/1993	1.03	1.03	1.03	1.03
12/08/1993	1.03	1.03	1.03	1.03
12/09/1993	1.05	1.08	1.05	1.05
12/10/1993	1.08	1.09	1.08	1.08
12/13/1993	1.08	1.08	1.08	1.08
12/14/1993	1.09	1.11	1.09	1.09
12/15/1993	1.15	1.16	1.13	1.15
12/16/1993	1.17	1.21	1.15	1.17
12/17/1993	1.18	1.2	1.15	1.18
12/20/1993	1.21	1.22	1.2	1.21
12/21/1993	1.23	1.23	1.2	1.23
12/22/1993	1.22	1.24	1.2	1.22
12/23/1993	1.18	1.2	1.17	1.18
12/24/1993	1.18	1.18	1.18	1.18
12/27/1993	1.18	1.19	1.17	1.18
12/28/1993	1.18	1.19	1.17	1.18
12/29/1993	1.17	1.18	1.16	1.17
12/30/1993	1.15	1.19	1.13	1.15
12/31/1993	1.2	1.2	1.18	1.2

Menu

Create your free account now!

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

1993 Historical Chart

Average

Low

High