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

1994 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 1.4316

CLOSE 1.4316

Low

LOW 1.07

High

HIGH 2.05

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1994	1.2	1.22	1.2	1.2
01/04/1994	1.2	1.23	1.18	1.2
01/05/1994	1.18	1.19	1.16	1.18
01/06/1994	1.18	1.18	1.18	1.18
01/07/1994	1.14	1.16	1.13	1.14
01/10/1994	1.11	1.14	1.1	1.11
01/11/1994	1.15	1.17	1.12	1.15
01/12/1994	1.13	1.16	1.12	1.13
01/13/1994	1.17	1.19	1.14	1.17
01/14/1994	1.17	1.19	1.16	1.17
01/17/1994	1.2	1.22	1.19	1.2
01/18/1994	1.23	1.23	1.21	1.23
01/19/1994	1.22	1.23	1.2	1.22
01/20/1994	1.25	1.27	1.23	1.25
01/21/1994	1.26	1.27	1.24	1.26
01/24/1994	1.26	1.27	1.25	1.26
01/25/1994	1.28	1.29	1.25	1.28
01/26/1994	1.27	1.28	1.26	1.27
01/27/1994	1.28	1.28	1.27	1.28
01/28/1994	1.3	1.31	1.28	1.3
01/31/1994	1.32	1.34	1.31	1.32
02/01/1994	1.33	1.35	1.31	1.33
02/02/1994	1.31	1.32	1.28	1.31
02/03/1994	1.31	1.33	1.29	1.31
02/04/1994	1.3	1.33	1.28	1.3
02/07/1994	1.29	1.32	1.27	1.29
02/08/1994	1.3	1.31	1.27	1.3
02/09/1994	1.29	1.31	1.28	1.29
02/10/1994	1.29	1.31	1.28	1.29
02/11/1994	1.29	1.31	1.27	1.29
02/14/1994	1.31	1.32	1.3	1.31
02/15/1994	1.28	1.3	1.27	1.28
02/16/1994	1.28	1.31	1.26	1.28
02/17/1994	1.33	1.36	1.31	1.33
02/18/1994	1.36	1.37	1.35	1.36
02/21/1994	1.34	1.35	1.32	1.34
02/22/1994	1.3	1.31	1.29	1.3
02/23/1994	1.29	1.3	1.28	1.29
02/24/1994	1.28	1.31	1.27	1.28
02/25/1994	1.25	1.27	1.23	1.25
02/28/1994	1.26	1.28	1.23	1.26
03/01/1994	1.25	1.26	1.24	1.25
03/02/1994	1.23	1.25	1.21	1.23
03/03/1994	1.25	1.27	1.23	1.25
03/04/1994	1.26	1.27	1.24	1.26
03/07/1994	1.25	1.25	1.24	1.25
03/08/1994	1.26	1.29	1.24	1.26
03/09/1994	1.24	1.25	1.23	1.24
03/10/1994	1.23	1.23	1.23	1.23
03/11/1994	1.22	1.24	1.17	1.22
03/14/1994	1.24	1.26	1.23	1.24
03/15/1994	1.23	1.25	1.21	1.23
03/16/1994	1.25	1.27	1.23	1.25
03/17/1994	1.27	1.29	1.25	1.27
03/18/1994	1.27	1.29	1.25	1.27
03/21/1994	1.23	1.27	1.22	1.23
03/22/1994	1.24	1.24	1.22	1.24
03/23/1994	1.26	1.27	1.23	1.26
03/24/1994	1.25	1.26	1.23	1.25
03/25/1994	1.25	1.26	1.24	1.25
03/28/1994	1.27	1.29	1.25	1.27
03/29/1994	1.3	1.34	1.25	1.3
03/30/1994	1.31	1.33	1.27	1.31
03/31/1994	1.37	1.39	1.34	1.37
04/01/1994	1.43	1.48	1.37	1.43
04/04/1994	1.43	1.43	1.43	1.43
04/05/1994	1.41	1.45	1.38	1.41
04/06/1994	1.48	1.53	1.39	1.48
04/07/1994	1.55	1.57	1.52	1.55
04/08/1994	1.61	1.64	1.57	1.61
04/11/1994	1.79	1.88	1.69	1.79
04/12/1994	1.97	1.99	1.95	1.97
04/13/1994	1.93	1.98	1.88	1.93
04/14/1994	1.91	1.95	1.82	1.91
04/15/1994	1.99	2.05	1.93	1.99
04/18/1994	1.97	2.02	1.85	1.97
04/19/1994	1.85	1.9	1.8	1.85
04/20/1994	1.93	1.96	1.88	1.93
04/21/1994	1.89	1.92	1.89	1.89
04/22/1994	1.91	1.94	1.84	1.91
04/25/1994	1.91	1.91	1.91	1.91
04/26/1994	1.94	1.96	1.9	1.94
04/27/1994	1.98	2	1.96	1.98
04/28/1994	1.98	2	1.96	1.98
04/29/1994	1.94	1.96	1.88	1.94
05/02/1994	1.94	1.94	1.94	1.94
05/03/1994	1.93	1.96	1.92	1.93
05/04/1994	1.89	1.93	1.84	1.89
05/05/1994	1.86	1.88	1.84	1.86
05/06/1994	1.89	1.91	1.88	1.89
05/09/1994	1.92	1.95	1.9	1.92
05/10/1994	1.9	1.92	1.88	1.9
05/11/1994	1.88	1.93	1.82	1.88
05/12/1994	1.84	1.88	1.81	1.84
05/13/1994	1.85	1.88	1.8	1.85
05/16/1994	1.78	1.84	1.75	1.78
05/17/1994	1.85	1.9	1.78	1.85
05/18/1994	1.91	1.93	1.9	1.91
05/19/1994	1.9	1.92	1.82	1.9
05/20/1994	1.84	1.87	1.82	1.84
05/23/1994	1.76	1.8	1.73	1.76
05/24/1994	1.8	1.83	1.76	1.8
05/25/1994	1.87	1.89	1.82	1.87
05/26/1994	1.83	1.85	1.82	1.83
05/27/1994	1.84	1.87	1.79	1.84
05/30/1994	1.88	1.89	1.86	1.88
05/31/1994	1.85	1.86	1.82	1.85
06/01/1994	1.87	1.88	1.85	1.87
06/02/1994	1.84	1.86	1.82	1.84
06/03/1994	1.84	1.86	1.82	1.84
06/06/1994	1.82	1.84	1.78	1.82
06/07/1994	1.83	1.84	1.8	1.83
06/08/1994	1.85	1.86	1.81	1.85
06/09/1994	1.86	1.86	1.83	1.86
06/10/1994	1.84	1.85	1.82	1.84
06/13/1994	1.85	1.88	1.82	1.85
06/14/1994	1.77	1.8	1.75	1.77
06/15/1994	1.81	1.86	1.79	1.81
06/16/1994	1.77	1.8	1.75	1.77
06/17/1994	1.78	1.81	1.75	1.78
06/20/1994	1.7	1.76	1.65	1.7
06/21/1994	1.68	1.72	1.65	1.68
06/22/1994	1.74	1.76	1.71	1.74
06/23/1994	1.75	1.77	1.71	1.75
06/24/1994	1.71	1.73	1.67	1.71
06/27/1994	1.69	1.7	1.68	1.69
06/28/1994	1.71	1.72	1.71	1.71
06/29/1994	1.73	1.75	1.72	1.73
06/30/1994	1.73	1.74	1.7	1.73
07/01/1994	1.73	1.74	1.72	1.73
07/04/1994	1.66	1.67	1.63	1.66
07/05/1994	1.64	1.66	1.63	1.64
07/06/1994	1.66	1.67	1.64	1.66
07/07/1994	1.62	1.64	1.6	1.62
07/08/1994	1.59	1.65	1.56	1.59
07/11/1994	1.56	1.57	1.55	1.56
07/12/1994	1.56	1.57	1.55	1.56
07/13/1994	1.6	1.62	1.56	1.6
07/14/1994	1.59	1.61	1.57	1.59
07/15/1994	1.6	1.65	1.57	1.6
07/18/1994	1.59	1.6	1.54	1.59
07/19/1994	1.6	1.61	1.59	1.6
07/20/1994	1.61	1.62	1.6	1.61
07/21/1994	1.61	1.62	1.56	1.61
07/22/1994	1.57	1.6	1.54	1.57
07/25/1994	1.48	1.5	1.47	1.48
07/26/1994	1.45	1.46	1.43	1.45
07/27/1994	1.44	1.47	1.4	1.44
07/28/1994	1.46	1.47	1.44	1.46
07/29/1994	1.49	1.5	1.48	1.49
08/01/1994	1.46	1.49	1.44	1.46
08/02/1994	1.47	1.49	1.45	1.47
08/03/1994	1.5	1.53	1.47	1.5
08/04/1994	1.47	1.49	1.45	1.47
08/05/1994	1.44	1.46	1.43	1.44
08/08/1994	1.43	1.46	1.41	1.43
08/09/1994	1.42	1.46	1.41	1.42
08/10/1994	1.44	1.44	1.42	1.44
08/11/1994	1.42	1.44	1.4	1.42
08/12/1994	1.37	1.39	1.37	1.37
08/15/1994	1.37	1.37	1.37	1.37
08/16/1994	1.39	1.43	1.37	1.39
08/17/1994	1.38	1.41	1.35	1.38
08/18/1994	1.39	1.41	1.37	1.39
08/19/1994	1.43	1.44	1.42	1.43
08/22/1994	1.44	1.46	1.42	1.44
08/23/1994	1.45	1.48	1.42	1.45
08/24/1994	1.49	1.5	1.46	1.49
08/25/1994	1.49	1.49	1.47	1.49
08/26/1994	1.49	1.5	1.48	1.49
08/29/1994	1.49	1.5	1.48	1.49
08/30/1994	1.49	1.5	1.48	1.49
08/31/1994	1.49	1.5	1.48	1.49
09/01/1994	1.47	1.49	1.47	1.47
09/02/1994	1.48	1.49	1.47	1.48
09/05/1994	1.46	1.48	1.45	1.46
09/06/1994	1.43	1.45	1.43	1.43
09/07/1994	1.42	1.44	1.41	1.42
09/08/1994	1.42	1.44	1.41	1.42
09/09/1994	1.43	1.43	1.4	1.43
09/12/1994	1.36	1.39	1.35	1.36
09/13/1994	1.36	1.37	1.35	1.36
09/14/1994	1.36	1.38	1.35	1.36
09/15/1994	1.38	1.41	1.36	1.38
09/16/1994	1.41	1.41	1.4	1.41
09/19/1994	1.41	1.45	1.38	1.41
09/20/1994	1.42	1.42	1.41	1.42
09/21/1994	1.4	1.41	1.39	1.4
09/22/1994	1.37	1.39	1.36	1.37
09/23/1994	1.37	1.38	1.36	1.37
09/26/1994	1.37	1.37	1.37	1.37
09/27/1994	1.4	1.41	1.38	1.4
09/28/1994	1.39	1.41	1.38	1.39
09/29/1994	1.41	1.42	1.39	1.41
09/30/1994	1.37	1.39	1.36	1.37
10/03/1994	1.36	1.38	1.34	1.36
10/04/1994	1.32	1.36	1.29	1.32
10/05/1994	1.29	1.32	1.28	1.29
10/06/1994	1.31	1.32	1.29	1.31
10/07/1994	1.25	1.31	1.21	1.25
10/10/1994	1.25	1.26	1.24	1.25
10/11/1994	1.23	1.25	1.21	1.23
10/12/1994	1.21	1.23	1.17	1.21
10/13/1994	1.17	1.18	1.13	1.17
10/14/1994	1.15	1.17	1.14	1.15
10/17/1994	1.15	1.17	1.14	1.15
10/18/1994	1.12	1.16	1.1	1.12
10/19/1994	1.13	1.15	1.11	1.13
10/20/1994	1.12	1.13	1.11	1.12
10/21/1994	1.14	1.15	1.13	1.14
10/24/1994	1.15	1.16	1.13	1.15
10/25/1994	1.14	1.17	1.12	1.14
10/26/1994	1.13	1.15	1.12	1.13
10/27/1994	1.13	1.14	1.11	1.13
10/28/1994	1.13	1.14	1.11	1.13
10/31/1994	1.14	1.15	1.14	1.14
11/01/1994	1.14	1.14	1.14	1.14
11/02/1994	1.14	1.15	1.12	1.14
11/03/1994	1.13	1.14	1.12	1.13
11/04/1994	1.14	1.17	1.14	1.14
11/07/1994	1.13	1.15	1.12	1.13
11/08/1994	1.12	1.13	1.11	1.12
11/09/1994	1.14	1.15	1.12	1.14
11/10/1994	1.17	1.19	1.14	1.17
11/11/1994	1.23	1.26	1.2	1.23
11/14/1994	1.26	1.28	1.24	1.26
11/15/1994	1.26	1.28	1.23	1.26
11/16/1994	1.21	1.24	1.19	1.21
11/17/1994	1.23	1.25	1.21	1.23
11/18/1994	1.22	1.24	1.21	1.22
11/21/1994	1.22	1.23	1.2	1.22
11/22/1994	1.17	1.2	1.16	1.17
11/23/1994	1.16	1.17	1.15	1.16
11/24/1994	1.16	1.18	1.14	1.16
11/25/1994	1.17	1.17	1.15	1.17
11/28/1994	1.17	1.17	1.17	1.17
11/29/1994	1.19	1.2	1.16	1.19
11/30/1994	1.19	1.2	1.17	1.19
12/01/1994	1.19	1.2	1.16	1.19
12/02/1994	1.2	1.21	1.19	1.2
12/05/1994	1.21	1.22	1.2	1.21
12/06/1994	1.16	1.18	1.15	1.16
12/07/1994	1.16	1.17	1.15	1.16
12/08/1994	1.16	1.16	1.16	1.16
12/09/1994	1.15	1.17	1.13	1.15
12/12/1994	1.11	1.14	1.09	1.11
12/13/1994	1.08	1.1	1.07	1.08
12/14/1994	1.09	1.12	1.07	1.09
12/15/1994	1.12	1.14	1.09	1.12
12/16/1994	1.15	1.16	1.11	1.15
12/19/1994	1.14	1.16	1.13	1.14
12/20/1994	1.17	1.19	1.14	1.17
12/21/1994	1.18	1.2	1.16	1.18
12/22/1994	1.19	1.21	1.17	1.19
12/23/1994	1.19	1.19	1.17	1.19
12/26/1994	1.19	1.19	1.19	1.19
12/27/1994	1.21	1.22	1.17	1.21
12/28/1994	1.21	1.24	1.19	1.21
12/29/1994	1.17	1.19	1.16	1.17
12/30/1994	1.2	1.22	1.19	1.2

Menu

Create your free account now!

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

1994 Historical Chart

Average

Low

High