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

1999 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 1.9431

CLOSE 1.9597

Low

LOW 1.38

High

HIGH 2.85

DATE	OPEN	HIGH	LOW	CLOSE
01/01/1999	1.63	1.63	1.63	1.63
01/04/1999	1.68	1.68	1.58	1.68
01/05/1999	1.59	1.68	1.59	1.68
01/06/1999	1.68	1.68	1.68	1.68
01/07/1999	1.73	1.73	1.59	1.6
01/08/1999	1.58	1.61	1.56	1.59
01/11/1999	1.58	1.59	1.54	1.55
01/12/1999	1.58	1.58	1.52	1.53
01/13/1999	1.49	1.53	1.44	1.49
01/14/1999	1.51	1.53	1.47	1.51
01/15/1999	1.46	1.52	1.44	1.51
01/18/1999	1.53	1.54	1.48	1.53
01/19/1999	1.51	1.53	1.48	1.52
01/20/1999	1.51	1.55	1.43	1.51
01/21/1999	1.45	1.5	1.42	1.5
01/22/1999	1.45	1.45	1.42	1.42
01/25/1999	1.4	1.45	1.38	1.43
01/26/1999	1.47	1.47	1.41	1.47
01/27/1999	1.49	1.54	1.49	1.54
01/28/1999	1.55	1.62	1.54	1.61
01/29/1999	1.61	1.63	1.56	1.56
02/01/1999	1.55	1.61	1.55	1.56
02/02/1999	1.52	1.58	1.51	1.52
02/03/1999	1.49	1.53	1.49	1.52
02/04/1999	1.49	1.53	1.49	1.49
02/05/1999	1.49	1.51	1.45	1.5
02/08/1999	1.47	1.49	1.47	1.47
02/09/1999	1.51	1.51	1.44	1.51
02/10/1999	1.44	1.49	1.43	1.49
02/11/1999	1.44	1.51	1.44	1.51
02/12/1999	1.49	1.56	1.49	1.53
02/15/1999	1.49	1.54	1.49	1.52
02/16/1999	1.49	1.53	1.47	1.5
02/17/1999	1.49	1.52	1.46	1.49
02/18/1999	1.47	1.51	1.47	1.49
02/19/1999	1.54	1.54	1.49	1.49
02/22/1999	1.49	1.59	1.46	1.57
02/23/1999	1.64	1.64	1.58	1.58
02/24/1999	1.58	1.63	1.57	1.58
02/25/1999	1.58	1.64	1.53	1.63
02/26/1999	1.66	1.66	1.58	1.66
03/01/1999	1.74	1.82	1.71	1.77
03/02/1999	1.82	1.83	1.69	1.69
03/03/1999	1.76	1.79	1.71	1.71
03/04/1999	1.71	1.74	1.62	1.64
03/05/1999	1.67	1.71	1.6	1.66
03/08/1999	1.71	1.76	1.69	1.7
03/09/1999	1.71	1.77	1.71	1.74
03/10/1999	1.79	1.81	1.76	1.76
03/11/1999	1.74	1.76	1.71	1.73
03/12/1999	1.72	1.72	1.69	1.7
03/15/1999	1.68	1.76	1.68	1.73
03/16/1999	1.8	1.8	1.7	1.7
03/17/1999	1.72	1.75	1.72	1.73
03/18/1999	1.72	1.78	1.72	1.78
03/19/1999	1.78	1.81	1.73	1.79
03/22/1999	1.8	1.89	1.8	1.81
03/23/1999	1.8	1.8	1.76	1.78
03/24/1999	1.76	1.78	1.68	1.76
03/25/1999	1.76	1.76	1.68	1.71
03/26/1999	1.73	1.73	1.68	1.7
03/29/1999	1.75	1.75	1.68	1.72
03/30/1999	1.7	1.73	1.7	1.71
03/31/1999	1.7	1.77	1.7	1.72
04/01/1999	1.75	1.75	1.71	1.72
04/02/1999	1.72	1.72	1.72	1.72
04/05/1999	1.72	1.72	1.72	1.72
04/06/1999	1.75	1.75	1.7	1.71
04/07/1999	1.73	1.73	1.7	1.71
04/08/1999	1.72	1.73	1.7	1.72
04/09/1999	1.71	1.75	1.68	1.7
04/12/1999	1.68	1.74	1.67	1.67
04/13/1999	1.74	1.74	1.68	1.74
04/14/1999	1.71	1.79	1.71	1.77
04/15/1999	1.76	1.82	1.76	1.79
04/16/1999	1.79	1.82	1.79	1.81
04/19/1999	1.8	1.87	1.79	1.87
04/20/1999	1.82	1.84	1.81	1.81
04/21/1999	1.8	1.88	1.8	1.88
04/22/1999	1.9	1.9	1.84	1.88
04/23/1999	1.83	1.85	1.78	1.81
04/26/1999	1.79	1.8	1.79	1.79
04/27/1999	1.78	1.81	1.78	1.81
04/28/1999	1.82	1.82	1.78	1.78
04/29/1999	1.78	1.81	1.77	1.81
04/30/1999	1.76	1.8	1.76	1.78
05/03/1999	1.76	1.8	1.76	1.79
05/04/1999	1.79	1.8	1.76	1.78
05/05/1999	1.77	1.8	1.76	1.8
05/06/1999	1.78	1.81	1.78	1.8
05/07/1999	1.78	1.86	1.78	1.86
05/10/1999	1.84	1.85	1.8	1.84
05/11/1999	1.83	1.88	1.81	1.86
05/12/1999	1.89	1.9	1.79	1.84
05/13/1999	1.81	1.87	1.81	1.86
05/14/1999	1.89	1.89	1.83	1.85
05/17/1999	1.79	1.79	1.77	1.78
05/18/1999	1.78	1.8	1.75	1.75
05/19/1999	1.76	1.79	1.76	1.79
05/20/1999	1.76	1.84	1.76	1.81
05/21/1999	1.81	1.81	1.78	1.79
05/24/1999	1.78	1.82	1.78	1.82
05/25/1999	1.78	1.79	1.78	1.78
05/26/1999	1.76	1.79	1.75	1.79
05/27/1999	1.77	1.8	1.76	1.77
05/28/1999	1.74	1.76	1.7	1.74
05/31/1999	1.72	1.75	1.72	1.72
06/01/1999	1.74	1.75	1.72	1.73
06/02/1999	1.72	1.75	1.71	1.71
06/03/1999	1.71	1.78	1.71	1.78
06/04/1999	1.79	1.82	1.79	1.82
06/07/1999	1.81	1.85	1.79	1.85
06/08/1999	1.85	1.91	1.85	1.9
06/09/1999	1.89	1.98	1.89	1.98
06/10/1999	1.98	2.02	1.93	1.96
06/11/1999	1.94	1.99	1.92	1.92
06/14/1999	1.92	2	1.9	1.9
06/15/1999	1.9	1.96	1.9	1.94
06/16/1999	1.9	1.95	1.9	1.94
06/17/1999	1.96	1.96	1.92	1.93
06/18/1999	1.93	1.95	1.9	1.91
06/21/1999	1.94	1.95	1.9	1.94
06/22/1999	1.91	1.95	1.89	1.91
06/23/1999	1.94	1.94	1.89	1.92
06/24/1999	1.93	1.93	1.85	1.89
06/25/1999	1.85	1.89	1.81	1.85
06/28/1999	1.85	1.9	1.83	1.9
06/29/1999	1.84	1.89	1.84	1.88
06/30/1999	1.9	1.9	1.85	1.9
07/01/1999	1.88	1.94	1.86	1.87
07/02/1999	1.88	1.89	1.85	1.87
07/05/1999	1.85	1.95	1.85	1.94
07/06/1999	1.92	1.95	1.9	1.94
07/07/1999	1.89	1.94	1.88	1.94
07/08/1999	1.91	1.94	1.89	1.94
07/09/1999	1.89	1.94	1.89	1.9
07/12/1999	1.88	1.91	1.83	1.87
07/13/1999	1.89	1.89	1.85	1.89
07/14/1999	1.84	1.88	1.84	1.88
07/15/1999	1.86	1.88	1.85	1.88
07/16/1999	1.85	1.9	1.84	1.9
07/19/1999	1.85	1.92	1.85	1.89
07/20/1999	1.9	1.9	1.85	1.85
07/21/1999	1.85	1.9	1.84	1.9
07/22/1999	1.86	1.88	1.85	1.86
07/23/1999	1.86	1.92	1.86	1.92
07/26/1999	1.89	1.9	1.86	1.88
07/27/1999	1.86	1.89	1.85	1.86
07/28/1999	1.85	1.89	1.84	1.87
07/29/1999	1.85	1.89	1.84	1.89
07/30/1999	1.85	1.89	1.85	1.89
08/02/1999	1.85	1.87	1.84	1.85
08/03/1999	1.85	1.86	1.84	1.85
08/04/1999	1.84	1.85	1.84	1.84
08/05/1999	1.84	1.87	1.84	1.85
08/06/1999	1.85	1.87	1.84	1.85
08/09/1999	1.85	1.9	1.84	1.9
08/10/1999	1.9	1.92	1.86	1.9
08/11/1999	1.88	1.92	1.88	1.92
08/12/1999	1.92	1.92	1.89	1.89
08/13/1999	1.86	1.9	1.86	1.9
08/16/1999	1.87	1.9	1.87	1.88
08/17/1999	1.88	1.9	1.87	1.89
08/18/1999	1.88	1.89	1.87	1.87
08/19/1999	1.86	1.87	1.85	1.85
08/20/1999	1.84	1.94	1.84	1.94
08/23/1999	1.94	1.97	1.94	1.96
08/24/1999	1.96	2.02	1.95	2.01
08/25/1999	2.03	2.05	2.01	2.01
08/26/1999	2.01	2.01	1.95	1.97
08/27/1999	1.94	2	1.93	1.98
08/30/1999	1.95	1.99	1.94	1.95
08/31/1999	1.9	1.94	1.9	1.92
09/01/1999	1.9	1.94	1.9	1.94
09/02/1999	1.9	1.94	1.88	1.89
09/03/1999	1.89	1.92	1.85	1.92
09/06/1999	1.89	1.95	1.87	1.95
09/07/1999	1.92	2.1	1.92	2.1
09/08/1999	2.05	2.16	2.04	2.06
09/09/1999	2.05	2.12	2.05	2.11
09/10/1999	2.12	2.27	2.1	2.25
09/13/1999	2.24	2.27	2.18	2.21
09/14/1999	2.17	2.24	2.17	2.2
09/15/1999	2.17	2.27	2.17	2.27
09/16/1999	2.24	2.3	2.24	2.3
09/17/1999	2.26	2.31	2.24	2.29
09/20/1999	2.27	2.3	2.23	2.26
09/21/1999	2.23	2.25	2.16	2.25
09/22/1999	2.16	2.27	2.16	2.25
09/23/1999	2.26	2.37	2.26	2.37
09/24/1999	2.32	2.4	2.32	2.4
09/27/1999	2.4	2.42	2.37	2.37
09/28/1999	2.36	2.4	2.31	2.35
09/29/1999	2.32	2.34	2.3	2.31
09/30/1999	2.31	2.4	2.31	2.39
10/01/1999	2.35	2.43	2.35	2.4
10/04/1999	2.36	2.42	2.36	2.42
10/05/1999	2.39	2.52	2.39	2.46
10/06/1999	2.44	2.72	2.44	2.7
10/07/1999	2.7	2.85	2.66	2.73
10/08/1999	2.67	2.75	2.61	2.72
10/11/1999	2.65	2.7	2.62	2.7
10/12/1999	2.64	2.65	2.59	2.59
10/13/1999	2.5	2.57	2.5	2.57
10/14/1999	2.53	2.59	2.52	2.57
10/15/1999	2.56	2.61	2.48	2.53
10/18/1999	2.42	2.47	2.41	2.42
10/19/1999	2.43	2.46	2.39	2.46
10/20/1999	2.44	2.48	2.37	2.4
10/21/1999	2.38	2.46	2.37	2.41
10/22/1999	2.39	2.6	2.39	2.59
10/25/1999	2.55	2.57	2.54	2.55
10/26/1999	2.49	2.68	2.49	2.58
10/27/1999	2.51	2.57	2.51	2.53
10/28/1999	2.52	2.54	2.47	2.48
10/29/1999	2.48	2.5	2.46	2.46
11/01/1999	2.46	2.46	2.46	2.46
11/02/1999	2.42	2.45	2.4	2.4
11/03/1999	2.4	2.44	2.4	2.42
11/04/1999	2.4	2.48	2.39	2.48
11/05/1999	2.47	2.47	2.38	2.39
11/08/1999	2.37	2.4	2.37	2.4
11/09/1999	2.4	2.4	2.32	2.37
11/10/1999	2.32	2.41	2.32	2.36
11/11/1999	2.32	2.39	2.32	2.32
11/12/1999	2.33	2.38	2.32	2.33
11/15/1999	2.29	2.31	2.26	2.29
11/16/1999	2.25	2.26	2.24	2.25
11/17/1999	2.22	2.26	2.2	2.26
11/18/1999	2.18	2.31	2.18	2.29
11/19/1999	2.28	2.35	2.28	2.32
11/22/1999	2.39	2.39	2.3	2.34
11/23/1999	2.28	2.34	2.28	2.33
11/24/1999	2.31	2.32	2.24	2.26
11/25/1999	2.25	2.29	2.24	2.26
11/26/1999	2.2	2.27	2.2	2.24
11/29/1999	2.22	2.27	2.22	2.23
11/30/1999	2.2	2.26	2.2	2.24
12/01/1999	2.26	2.26	2.17	2.17
12/02/1999	2.17	2.31	2.17	2.3
12/03/1999	2.34	2.35	2.31	2.32
12/06/1999	2.35	2.39	2.26	2.35
12/07/1999	2.29	2.37	2.27	2.35
12/08/1999	2.29	2.34	2.27	2.34
12/09/1999	2.24	2.28	2.22	2.24
12/10/1999	2.23	2.31	2.23	2.28
12/13/1999	2.24	2.29	2.23	2.24
12/14/1999	2.22	2.3	2.22	2.29
12/15/1999	2.28	2.34	2.23	2.24
12/16/1999	2.23	2.27	2.23	2.25
12/17/1999	2.25	2.42	2.25	2.42
12/20/1999	2.4	2.5	2.4	2.47
12/21/1999	2.44	2.53	2.44	2.46
12/22/1999	2.44	2.5	2.44	2.45
12/23/1999	2.42	2.5	2.37	2.4
12/24/1999	2.4	2.4	2.4	2.4
12/27/1999	2.23	2.4	2.23	2.4
12/28/1999	2.35	2.4	2.33	2.35
12/29/1999	2.31	2.38	2.31	2.32
12/30/1999	2.24	2.35	2.24	2.35
12/31/1999	2.35	2.35	2.35	2.35

Menu

Create your free account now!

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

1999 Historical Chart

Average

Low

High