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

1998 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 1.7956

CLOSE 1.7936

Low

LOW 1.13

High

HIGH 2.78

DATE	OPEN	HIGH	LOW	CLOSE
01/01/1998	1.44	1.44	1.44	1.44
01/02/1998	1.44	1.53	1.44	1.52
01/05/1998	1.54	1.55	1.5	1.51
01/06/1998	1.51	1.51	1.51	1.51
01/07/1998	1.54	1.64	1.49	1.57
01/08/1998	1.55	1.57	1.53	1.53
01/09/1998	1.5	1.54	1.5	1.52
01/12/1998	1.5	1.52	1.46	1.5
01/13/1998	1.54	1.56	1.5	1.51
01/14/1998	1.54	1.54	1.46	1.46
01/15/1998	1.44	1.47	1.44	1.47
01/16/1998	1.47	1.5	1.46	1.47
01/19/1998	1.5	1.53	1.48	1.52
01/20/1998	1.5	1.53	1.5	1.51
01/21/1998	1.54	1.59	1.54	1.59
01/22/1998	1.59	1.74	1.57	1.7
01/23/1998	1.71	1.84	1.67	1.8
01/26/1998	1.86	1.86	1.68	1.73
01/27/1998	1.75	1.75	1.69	1.74
01/28/1998	1.72	1.85	1.7	1.83
01/29/1998	1.84	1.92	1.81	1.81
01/30/1998	1.88	1.88	1.81	1.88
02/02/1998	1.9	1.97	1.89	1.94
02/03/1998	1.97	1.97	1.88	1.91
02/04/1998	1.89	1.93	1.86	1.87
02/05/1998	1.87	1.96	1.84	1.88
02/06/1998	1.89	1.89	1.81	1.86
02/09/1998	1.88	1.9	1.83	1.86
02/10/1998	1.85	1.87	1.82	1.85
02/11/1998	1.88	1.89	1.8	1.8
02/12/1998	1.84	1.87	1.77	1.8
02/13/1998	1.8	1.82	1.78	1.81
02/16/1998	1.79	1.8	1.75	1.8
02/17/1998	1.82	1.84	1.82	1.84
02/18/1998	1.84	1.86	1.8	1.82
02/19/1998	1.82	1.84	1.78	1.79
02/20/1998	1.78	1.8	1.76	1.76
02/23/1998	1.84	1.85	1.8	1.82
02/24/1998	1.84	1.91	1.8	1.89
02/25/1998	1.89	1.91	1.87	1.87
02/26/1998	1.87	1.9	1.87	1.89
02/27/1998	1.89	1.9	1.8	1.8
03/02/1998	1.87	1.88	1.84	1.84
03/03/1998	1.87	1.89	1.81	1.87
03/04/1998	1.87	1.88	1.84	1.87
03/05/1998	1.87	1.94	1.85	1.94
03/06/1998	1.97	2.03	1.97	1.97
03/09/1998	2.02	2.03	1.98	2.02
03/10/1998	2.08	2.2	2.07	2.16
03/11/1998	2.2	2.25	2.2	2.23
03/12/1998	2.23	2.25	2.19	2.2
03/13/1998	2.23	2.24	2.21	2.24
03/16/1998	2.23	2.23	2.21	2.23
03/17/1998	2.51	2.63	2.4	2.48
03/18/1998	2.38	2.56	2.38	2.38
03/19/1998	2.49	2.52	2.39	2.46
03/20/1998	2.44	2.49	2.42	2.46
03/23/1998	2.48	2.49	2.39	2.41
03/24/1998	2.42	2.46	2.36	2.46
03/25/1998	2.44	2.48	2.42	2.42
03/26/1998	2.43	2.5	2.42	2.47
03/27/1998	2.44	2.48	2.4	2.45
03/30/1998	2.68	2.69	2.62	2.68
03/31/1998	2.69	2.78	2.62	2.66
04/01/1998	2.66	2.7	2.59	2.66
04/02/1998	2.66	2.72	2.62	2.63
04/03/1998	2.61	2.67	2.49	2.59
04/06/1998	2.5	2.57	2.44	2.57
04/07/1998	2.52	2.61	2.52	2.55
04/08/1998	2.42	2.48	2.32	2.34
04/09/1998	2.26	2.5	2.14	2.38
04/10/1998	2.37	2.49	2.37	2.49
04/13/1998	2.49	2.49	2.49	2.49
04/14/1998	2.49	2.55	2.49	2.5
04/15/1998	2.56	2.56	2.44	2.49
04/16/1998	2.49	2.5	2.4	2.41
04/17/1998	2.29	2.4	2.29	2.4
04/20/1998	2.42	2.44	2.19	2.4
04/21/1998	2.39	2.39	2.3	2.32
04/22/1998	2.37	2.41	2.31	2.31
04/23/1998	2.28	2.31	2.23	2.24
04/24/1998	2.21	2.23	2.1	2.16
04/27/1998	2.1	2.1	1.93	1.93
04/28/1998	1.81	2.1	1.8	2.1
04/29/1998	2.12	2.14	2.02	2.05
04/30/1998	2.04	2.14	2.02	2.06
05/01/1998	2.06	2.06	2.06	2.06
05/04/1998	2.14	2.19	2.14	2.16
05/05/1998	2.24	2.25	2.14	2.15
05/06/1998	2.08	2.18	2.08	2.14
05/07/1998	2.1	2.14	2.08	2.1
05/08/1998	2.09	2.16	2.09	2.14
05/11/1998	2.16	2.22	2.14	2.19
05/12/1998	2.19	2.19	2.1	2.17
05/13/1998	2.12	2.16	2.12	2.16
05/14/1998	2.18	2.18	2.09	2.1
05/15/1998	2.11	2.14	2.1	2.1
05/18/1998	2.06	2.13	2.03	2.1
05/19/1998	2.15	2.17	2.11	2.11
05/20/1998	2.14	2.16	2.09	2.14
05/21/1998	2.17	2.17	2.11	2.14
05/22/1998	2.14	2.14	2.11	2.11
05/25/1998	2.12	2.13	2.08	2.1
05/26/1998	2.07	2.11	2.07	2.08
05/27/1998	2.12	2.12	2	2.01
05/28/1998	2.08	2.08	2.02	2.05
05/29/1998	2.05	2.1	2.03	2.08
06/01/1998	2.08	2.09	2	2.02
06/02/1998	2	2.05	1.98	1.98
06/03/1998	2.01	2.05	1.96	1.96
06/04/1998	1.96	2.03	1.96	2.02
06/05/1998	1.99	2	1.93	1.98
06/08/1998	1.95	1.99	1.95	1.95
06/09/1998	1.95	1.95	1.91	1.91
06/10/1998	1.89	1.93	1.84	1.88
06/11/1998	1.84	1.87	1.83	1.84
06/12/1998	1.81	1.84	1.78	1.78
06/15/1998	1.76	1.76	1.67	1.67
06/16/1998	1.67	1.8	1.66	1.75
06/17/1998	1.78	1.87	1.76	1.84
06/18/1998	1.87	1.91	1.8	1.8
06/19/1998	1.75	1.87	1.75	1.84
06/22/1998	1.75	1.8	1.75	1.8
06/23/1998	1.78	1.8	1.74	1.78
06/24/1998	1.75	1.79	1.75	1.75
06/25/1998	1.73	1.79	1.72	1.77
06/26/1998	1.77	1.79	1.72	1.78
06/29/1998	1.78	1.8	1.72	1.8
06/30/1998	1.79	1.83	1.73	1.73
07/01/1998	1.72	1.87	1.72	1.84
07/02/1998	1.9	1.93	1.86	1.93
07/03/1998	1.92	1.94	1.91	1.91
07/06/1998	1.97	2.05	1.93	1.94
07/07/1998	1.97	1.99	1.9	1.94
07/08/1998	1.89	1.95	1.89	1.92
07/09/1998	1.91	1.96	1.88	1.94
07/10/1998	1.9	1.93	1.89	1.92
07/13/1998	1.93	1.96	1.91	1.93
07/14/1998	1.93	1.96	1.9	1.91
07/15/1998	1.94	1.97	1.91	1.95
07/16/1998	1.96	1.97	1.93	1.95
07/17/1998	1.93	1.96	1.9	1.92
07/20/1998	1.9	1.95	1.9	1.95
07/21/1998	1.91	1.96	1.91	1.92
07/22/1998	1.87	1.92	1.86	1.87
07/23/1998	1.84	1.9	1.84	1.85
07/24/1998	1.82	1.84	1.8	1.82
07/27/1998	1.82	1.84	1.77	1.77
07/28/1998	1.82	1.82	1.76	1.77
07/29/1998	1.72	1.84	1.72	1.84
07/30/1998	1.8	1.84	1.76	1.8
07/31/1998	1.78	1.83	1.78	1.78
08/03/1998	1.73	1.76	1.72	1.73
08/04/1998	1.74	1.85	1.74	1.85
08/05/1998	1.78	1.8	1.74	1.8
08/06/1998	1.86	1.86	1.76	1.76
08/07/1998	1.78	1.8	1.76	1.78
08/10/1998	1.8	1.8	1.76	1.77
08/11/1998	1.77	1.77	1.72	1.75
08/12/1998	1.77	1.8	1.72	1.76
08/13/1998	1.74	1.74	1.73	1.74
08/14/1998	1.74	1.76	1.72	1.72
08/17/1998	1.74	1.77	1.72	1.77
08/18/1998	1.78	1.79	1.73	1.75
08/19/1998	1.77	1.78	1.72	1.72
08/20/1998	1.73	1.79	1.73	1.79
08/21/1998	1.77	1.77	1.72	1.72
08/24/1998	1.72	1.74	1.71	1.72
08/25/1998	1.75	1.8	1.74	1.76
08/26/1998	1.74	1.78	1.72	1.74
08/27/1998	1.72	1.72	1.67	1.67
08/28/1998	1.64	1.7	1.54	1.66
08/31/1998	1.68	1.68	1.62	1.65
09/01/1998	1.58	1.61	1.49	1.58
09/02/1998	1.66	1.66	1.6	1.63
09/03/1998	1.63	1.63	1.54	1.54
09/04/1998	1.54	1.59	1.47	1.47
09/07/1998	1.42	1.5	1.41	1.42
09/08/1998	1.44	1.46	1.42	1.46
09/09/1998	1.46	1.46	1.41	1.43
09/10/1998	1.36	1.41	1.3	1.36
09/11/1998	1.29	1.33	1.23	1.3
09/14/1998	1.38	1.4	1.32	1.38
09/15/1998	1.39	1.43	1.38	1.39
09/16/1998	1.4	1.43	1.4	1.42
09/17/1998	1.44	1.44	1.37	1.38
09/18/1998	1.39	1.43	1.38	1.39
09/21/1998	1.33	1.35	1.31	1.33
09/22/1998	1.44	1.44	1.33	1.4
09/23/1998	1.4	1.4	1.35	1.4
09/24/1998	1.45	1.45	1.35	1.35
09/25/1998	1.35	1.35	1.25	1.31
09/28/1998	1.35	1.35	1.27	1.3
09/29/1998	1.32	1.32	1.29	1.32
09/30/1998	1.33	1.33	1.27	1.33
10/01/1998	1.3	1.3	1.24	1.28
10/02/1998	1.25	1.25	1.2	1.24
10/05/1998	1.18	1.2	1.13	1.17
10/06/1998	1.24	1.25	1.18	1.23
10/07/1998	1.24	1.26	1.22	1.23
10/08/1998	1.18	1.2	1.18	1.18
10/09/1998	1.17	1.2	1.17	1.17
10/12/1998	1.23	1.25	1.2	1.2
10/13/1998	1.2	1.24	1.18	1.23
10/14/1998	1.23	1.3	1.2	1.3
10/15/1998	1.25	1.31	1.24	1.25
10/16/1998	1.33	1.37	1.29	1.31
10/19/1998	1.33	1.35	1.29	1.34
10/20/1998	1.3	1.38	1.3	1.37
10/21/1998	1.4	1.4	1.33	1.35
10/22/1998	1.38	1.4	1.38	1.38
10/23/1998	1.46	1.47	1.4	1.43
10/26/1998	1.45	1.49	1.45	1.47
10/27/1998	1.52	1.57	1.52	1.57
10/28/1998	1.58	1.59	1.51	1.52
10/29/1998	1.51	1.57	1.5	1.53
10/30/1998	1.54	1.55	1.53	1.53
11/02/1998	1.54	1.54	1.5	1.54
11/03/1998	1.53	1.53	1.48	1.5
11/04/1998	1.53	1.54	1.5	1.54
11/05/1998	1.51	1.56	1.48	1.53
11/06/1998	1.54	1.58	1.49	1.5
11/09/1998	1.54	1.54	1.47	1.47
11/10/1998	1.46	1.47	1.42	1.46
11/11/1998	1.47	1.52	1.46	1.52
11/12/1998	1.46	1.49	1.46	1.49
11/13/1998	1.48	1.48	1.44	1.46
11/16/1998	1.43	1.52	1.43	1.52
11/17/1998	1.5	1.54	1.5	1.52
11/18/1998	1.54	1.54	1.47	1.5
11/19/1998	1.54	1.57	1.5	1.57
11/20/1998	1.56	1.56	1.52	1.54
11/23/1998	1.58	1.67	1.56	1.61
11/24/1998	1.63	1.65	1.61	1.63
11/25/1998	1.66	1.67	1.61	1.66
11/26/1998	1.61	1.66	1.61	1.66
11/27/1998	1.66	1.71	1.65	1.7
11/30/1998	1.75	1.77	1.67	1.67
12/01/1998	1.64	1.66	1.61	1.61
12/02/1998	1.67	1.67	1.6	1.61
12/03/1998	1.62	1.62	1.55	1.62
12/04/1998	1.56	1.66	1.56	1.66
12/07/1998	1.61	1.65	1.61	1.62
12/08/1998	1.62	1.62	1.62	1.62
12/09/1998	1.64	1.65	1.6	1.6
12/10/1998	1.6	1.6	1.59	1.6
12/11/1998	1.56	1.56	1.52	1.53
12/14/1998	1.54	1.54	1.5	1.54
12/15/1998	1.54	1.54	1.51	1.54
12/16/1998	1.51	1.56	1.51	1.52
12/17/1998	1.5	1.55	1.5	1.52
12/18/1998	1.55	1.55	1.5	1.52
12/21/1998	1.51	1.57	1.51	1.56
12/22/1998	1.58	1.58	1.52	1.58
12/23/1998	1.54	1.58	1.53	1.56
12/24/1998	1.56	1.56	1.56	1.56
12/25/1998	1.56	1.56	1.56	1.56
12/28/1998	1.64	1.64	1.59	1.64
12/29/1998	1.63	1.64	1.6	1.6
12/30/1998	1.63	1.63	1.59	1.63
12/31/1998	1.63	1.63	1.63	1.63

Menu

Create your free account now!

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

1998 Historical Chart

Average

Low

High