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

1997 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 1.0992

CLOSE 1.1022

Low

LOW 0.7804

High

HIGH 1.7

DATE	OPEN	HIGH	LOW	CLOSE
01/01/1997	0.8327	0.8327	0.8327	0.8327
01/02/1997	0.8489	0.8644	0.8404	0.8489
01/03/1997	0.8146	0.8617	0.8146	0.8146
01/06/1997	0.8146	0.8146	0.8146	0.8146
01/07/1997	0.8146	0.836	0.8146	0.8146
01/08/1997	0.7933	0.8146	0.7804	0.7933
01/09/1997	0.8317	0.8489	0.7933	0.8317
01/10/1997	0.8317	0.8662	0.8233	0.8317
01/13/1997	0.8567	0.9004	0.8489	0.8944
01/14/1997	0.914	0.939	0.8764	0.9262
01/15/1997	0.9562	0.9562	0.8875	0.8952
01/16/1997	0.8789	0.9244	0.8789	0.915
01/17/1997	0.8756	0.9596	0.8756	0.9502
01/20/1997	0.9304	0.9579	0.9304	0.9517
01/21/1997	0.9517	0.9517	0.9004	0.9269
01/22/1997	0.9304	0.9475	0.9279	0.9373
01/23/1997	0.9346	0.9862	0.9262	0.9708
01/24/1997	0.9733	0.9775	0.9527	0.9579
01/27/1997	0.9475	0.969	0.9346	0.9433
01/28/1997	0.9562	0.9562	0.909	0.945
01/29/1997	0.9433	0.9433	0.9133	0.9175
01/30/1997	0.9346	0.9415	0.9004	0.9321
01/31/1997	0.9262	0.951	0.9262	0.951
02/03/1997	0.951	0.951	0.9004	0.9356
02/04/1997	0.9064	0.9475	0.9064	0.9458
02/05/1997	0.9262	0.9604	0.9262	0.9433
02/06/1997	0.9562	0.969	0.9475	0.9604
02/07/1997	0.9485	1	0.9485	0.9956
02/10/1997	1.01	1.04	1.01	1.02
02/11/1997	1.02	1.02	0.9869	1
02/12/1997	0.9946	1	0.9587	0.9844
02/13/1997	0.9775	0.9904	0.9615	0.969
02/14/1997	0.9646	0.9946	0.9604	0.9869
02/17/1997	0.9929	0.9929	0.9629	0.9775
02/18/1997	0.9775	0.9921	0.9646	0.9646
02/19/1997	0.9646	0.9733	0.9569	0.9587
02/20/1997	0.9569	0.969	0.9517	0.9527
02/21/1997	0.969	0.981	0.9517	0.9681
02/24/1997	0.9569	0.969	0.9433	0.9433
02/25/1997	0.9517	0.9664	0.944	0.944
02/26/1997	0.944	0.9517	0.9133	0.9133
02/27/1997	0.9329	0.9552	0.9073	0.9252
02/28/1997	0.9175	0.9312	0.9133	0.9304
03/03/1997	0.9304	0.9346	0.9081	0.909
03/04/1997	0.9029	0.9346	0.9029	0.9192
03/05/1997	0.9106	0.9133	0.9004	0.9046
03/06/1997	0.9133	0.9217	0.9046	0.9192
03/07/1997	0.9562	0.9775	0.9433	0.9775
03/10/1997	1	1.02	0.9527	0.9527
03/11/1997	0.9929	1.01	0.9862	0.9869
03/12/1997	0.9733	0.9862	0.969	0.969
03/13/1997	0.9604	0.9862	0.9604	0.969
03/14/1997	0.9639	0.9862	0.9475	0.9604
03/17/1997	0.9458	0.9604	0.9185	0.9185
03/18/1997	0.915	0.9217	0.9004	0.9064
03/19/1997	0.8883	0.9217	0.8883	0.9133
03/20/1997	0.9133	0.945	0.9133	0.9262
03/21/1997	0.9433	0.9604	0.9262	0.9433
03/24/1997	0.9517	0.9646	0.939	0.9604
03/25/1997	0.939	0.9604	0.939	0.9604
03/26/1997	0.939	0.9646	0.9304	0.9346
03/27/1997	0.939	0.9552	0.9304	0.9433
03/28/1997	0.9235	0.9492	0.9217	0.9262
03/31/1997	0.9262	0.9262	0.9262	0.9262
04/01/1997	0.9012	0.9244	0.9004	0.9046
04/02/1997	0.9252	0.9312	0.9133	0.9252
04/03/1997	0.9064	0.9287	0.9012	0.9287
04/04/1997	0.9106	0.9364	0.909	0.9106
04/07/1997	0.9192	0.9339	0.9106	0.9217
04/08/1997	0.9329	0.9329	0.9046	0.9046
04/09/1997	0.9217	0.9262	0.9175	0.9217
04/10/1997	0.9123	0.9217	0.909	0.921
04/11/1997	0.9039	0.9244	0.9039	0.909
04/14/1997	0.9021	0.9217	0.9021	0.9046
04/15/1997	0.9073	0.9244	0.9004	0.9244
04/16/1997	0.909	0.9296	0.8883	0.9021
04/17/1997	0.8927	0.9046	0.8789	0.8917
04/18/1997	0.8833	0.8917	0.8729	0.8746
04/21/1997	0.8789	0.8833	0.8662	0.8662
04/22/1997	0.8617	0.8627	0.8533	0.8533
04/23/1997	0.8567	0.8789	0.8567	0.8575
04/24/1997	0.8662	0.8662	0.8533	0.8575
04/25/1997	0.8575	0.8575	0.8575	0.8575
04/28/1997	0.8575	0.8575	0.8567	0.8567
04/29/1997	0.8317	0.8567	0.8275	0.8317
04/30/1997	0.8489	0.8489	0.8198	0.8198
05/01/1997	0.8198	0.8198	0.8198	0.8198
05/02/1997	0.8317	0.8575	0.8317	0.8498
05/05/1997	0.8275	0.8833	0.8275	0.8704
05/06/1997	0.8823	0.8962	0.8489	0.8533
05/07/1997	0.8694	0.8729	0.8412	0.8412
05/08/1997	0.8617	0.8617	0.8335	0.836
05/09/1997	0.836	0.8446	0.8317	0.8352
05/12/1997	0.8233	0.8394	0.8233	0.836
05/13/1997	0.8292	0.8575	0.8292	0.8489
05/14/1997	0.8489	0.8489	0.8275	0.8317
05/15/1997	0.8327	0.8575	0.8275	0.8481
05/16/1997	0.8377	0.8421	0.831	0.8394
05/19/1997	0.8146	0.8412	0.8146	0.825
05/20/1997	0.8233	0.8558	0.8189	0.8489
05/21/1997	0.8489	0.8875	0.8489	0.884
05/22/1997	0.8789	0.8789	0.8704	0.8739
05/23/1997	0.8704	0.8962	0.8635	0.8833
05/26/1997	0.8917	0.8917	0.8421	0.8575
05/27/1997	0.8471	0.8575	0.8446	0.8533
05/28/1997	0.8412	0.8729	0.8412	0.8575
05/29/1997	0.8446	0.8489	0.8446	0.8464
05/30/1997	0.8404	0.8429	0.8292	0.8292
06/02/1997	0.8233	0.8489	0.8154	0.8446
06/03/1997	0.8292	0.8481	0.8292	0.8317
06/04/1997	0.824	0.836	0.824	0.8344
06/05/1997	0.8404	0.8404	0.8283	0.8404
06/06/1997	0.8481	0.8506	0.836	0.836
06/09/1997	0.8592	0.86	0.8215	0.824
06/10/1997	0.8206	0.8275	0.8146	0.8146
06/11/1997	0.8146	0.8344	0.8104	0.8275
06/12/1997	0.8275	0.8387	0.8275	0.8387
06/13/1997	0.8404	0.8489	0.8275	0.831
06/16/1997	0.8617	0.8617	0.8404	0.8575
06/17/1997	0.8533	0.8533	0.8275	0.8317
06/18/1997	0.8283	0.8446	0.8283	0.8446
06/19/1997	0.8446	0.8489	0.8327	0.8489
06/20/1997	0.855	0.8635	0.8404	0.8617
06/23/1997	0.8739	0.8917	0.8739	0.8917
06/24/1997	0.8669	0.909	0.8669	0.8883
06/25/1997	0.9004	0.9262	0.9004	0.9262
06/26/1997	0.9262	0.9329	0.9185	0.9296
06/27/1997	0.9262	0.9346	0.9115	0.9115
06/30/1997	0.9269	0.9346	0.9098	0.9098
07/01/1997	0.8962	0.909	0.8833	0.8962
07/02/1997	0.9004	0.9339	0.9004	0.9339
07/03/1997	0.9346	0.9433	0.915	0.9433
07/04/1997	0.9458	0.9775	0.9433	0.9775
07/07/1997	0.9904	1.01	0.9775	0.9939
07/08/1997	1.01	1.02	0.9785	0.9862
07/09/1997	0.9904	0.9981	0.969	0.9698
07/10/1997	0.9562	0.9775	0.9433	0.9681
07/11/1997	0.9517	0.9562	0.9433	0.9562
07/14/1997	0.969	0.969	0.9433	0.9517
07/15/1997	0.9433	0.9673	0.9433	0.9433
07/16/1997	0.9604	0.9844	0.9562	0.9844
07/17/1997	0.9862	1.02	0.9844	0.9946
07/18/1997	1.02	1.03	0.9869	0.9946
07/21/1997	0.9956	1.02	0.9819	1.02
07/22/1997	1.01	1.03	1	1.01
07/23/1997	1.02	1.04	1.01	1.03
07/24/1997	1.05	1.07	1.03	1.04
07/25/1997	1.05	1.07	1.04	1.05
07/28/1997	1.05	1.05	1.04	1.04
07/29/1997	1.05	1.05	1.02	1.04
07/30/1997	1.03	1.05	1.03	1.05
07/31/1997	1.05	1.07	1.04	1.06
08/01/1997	1.07	1.07	1.05	1.05
08/04/1997	1.05	1.05	1.02	1.02
08/05/1997	1.02	1.03	0.9733	1
08/06/1997	0.9775	1.01	0.9775	1.01
08/07/1997	1.03	1.03	0.999	1.02
08/08/1997	1.01	1.03	1.01	1.03
08/11/1997	1.02	1.02	1	1
08/12/1997	1	1.03	1	1.02
08/13/1997	1	1.01	0.999	0.999
08/14/1997	0.9844	1.05	0.9844	1.05
08/15/1997	1.05	1.05	1.05	1.05
08/18/1997	0.9887	1.03	0.9879	1.02
08/19/1997	1.03	1.03	1.02	1.02
08/20/1997	1.03	1.03	1.01	1.02
08/21/1997	1	1.03	1	1.02
08/22/1997	1.01	1.02	1.01	1.01
08/25/1997	0.999	1.02	0.999	1.02
08/26/1997	1	1.01	0.999	1.01
08/27/1997	1	1.05	1	1.05
08/28/1997	1.05	1.05	1.03	1.04
08/29/1997	1.04	1.05	1.02	1.04
09/01/1997	1.04	1.05	1.03	1.04
09/02/1997	1.04	1.05	1.02	1.03
09/03/1997	1.04	1.05	1.02	1.02
09/04/1997	1.03	1.08	1.03	1.06
09/05/1997	1.08	1.12	1.07	1.11
09/08/1997	1.09	1.1	1.07	1.09
09/09/1997	1.06	1.1	1.06	1.09
09/10/1997	1.08	1.18	1.08	1.18
09/11/1997	1.16	1.19	1.14	1.19
09/12/1997	1.2	1.28	1.2	1.25
09/15/1997	1.37	1.37	1.3	1.37
09/16/1997	1.44	1.44	1.27	1.31
09/17/1997	1.33	1.35	1.31	1.35
09/18/1997	1.37	1.48	1.33	1.47
09/19/1997	1.5	1.56	1.43	1.46
09/22/1997	1.46	1.53	1.46	1.49
09/23/1997	1.49	1.49	1.43	1.44
09/24/1997	1.41	1.47	1.41	1.46
09/25/1997	1.46	1.46	1.42	1.44
09/26/1997	1.46	1.49	1.41	1.49
09/29/1997	1.53	1.53	1.46	1.47
09/30/1997	1.48	1.51	1.48	1.49
10/01/1997	1.47	1.47	1.42	1.44
10/02/1997	1.43	1.5	1.43	1.48
10/03/1997	1.5	1.51	1.47	1.5
10/06/1997	1.5	1.52	1.44	1.44
10/07/1997	1.45	1.46	1.41	1.45
10/08/1997	1.46	1.5	1.45	1.46
10/09/1997	1.44	1.49	1.42	1.49
10/10/1997	1.47	1.49	1.44	1.49
10/13/1997	1.52	1.53	1.5	1.52
10/14/1997	1.54	1.55	1.51	1.52
10/15/1997	1.51	1.52	1.48	1.51
10/16/1997	1.49	1.53	1.49	1.53
10/17/1997	1.52	1.64	1.52	1.64
10/20/1997	1.65	1.7	1.65	1.67
10/21/1997	1.66	1.67	1.57	1.62
10/22/1997	1.63	1.64	1.6	1.61
10/23/1997	1.57	1.6	1.56	1.57
10/24/1997	1.63	1.66	1.59	1.65
10/27/1997	1.67	1.69	1.62	1.66
10/28/1997	1.57	1.61	1.52	1.6
10/29/1997	1.66	1.67	1.63	1.65
10/30/1997	1.63	1.66	1.61	1.63
10/31/1997	1.63	1.66	1.63	1.65
11/03/1997	1.67	1.68	1.65	1.66
11/04/1997	1.66	1.66	1.64	1.64
11/05/1997	1.65	1.67	1.65	1.66
11/06/1997	1.67	1.67	1.65	1.66
11/07/1997	1.63	1.63	1.61	1.61
11/10/1997	1.61	1.65	1.6	1.61
11/11/1997	1.6	1.61	1.54	1.6
11/12/1997	1.57	1.57	1.51	1.56
11/13/1997	1.55	1.57	1.54	1.57
11/14/1997	1.54	1.59	1.54	1.58
11/17/1997	1.57	1.6	1.57	1.58
11/18/1997	1.58	1.58	1.51	1.54
11/19/1997	1.53	1.54	1.53	1.54
11/20/1997	1.55	1.55	1.53	1.54
11/21/1997	1.54	1.54	1.51	1.52
11/24/1997	1.42	1.44	1.39	1.41
11/25/1997	1.38	1.41	1.33	1.35
11/26/1997	1.33	1.41	1.33	1.4
11/27/1997	1.41	1.41	1.38	1.41
11/28/1997	1.4	1.43	1.4	1.41
12/01/1997	1.46	1.46	1.44	1.44
12/02/1997	1.46	1.46	1.41	1.44
12/03/1997	1.44	1.44	1.42	1.43
12/04/1997	1.44	1.46	1.43	1.43
12/05/1997	1.41	1.42	1.4	1.42
12/08/1997	1.42	1.42	1.42	1.42
12/09/1997	1.45	1.45	1.4	1.41
12/10/1997	1.4	1.45	1.39	1.39
12/11/1997	1.39	1.41	1.35	1.39
12/12/1997	1.37	1.44	1.37	1.42
12/15/1997	1.39	1.44	1.39	1.41
12/16/1997	1.41	1.41	1.39	1.41
12/17/1997	1.41	1.42	1.39	1.42
12/18/1997	1.4	1.43	1.39	1.41
12/19/1997	1.42	1.43	1.38	1.43
12/22/1997	1.4	1.42	1.4	1.41
12/23/1997	1.41	1.43	1.41	1.41
12/24/1997	1.41	1.41	1.41	1.41
12/25/1997	1.41	1.41	1.41	1.41
12/26/1997	1.41	1.41	1.41	1.41
12/29/1997	1.42	1.44	1.41	1.44
12/30/1997	1.42	1.44	1.41	1.44
12/31/1997	1.42	1.45	1.42	1.44

Menu

Create your free account now!

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

1997 Historical Chart

Average

Low

High