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

2000 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 2.8704

CLOSE 2.8838

Low

LOW 2.27

High

HIGH 3.43

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	2.41	2.46	2.41	2.43
01/04/2000	2.42	2.45	2.36	2.4
01/05/2000	2.35	2.5	2.32	2.5
01/06/2000	2.35	2.45	2.35	2.35
01/07/2000	2.37	2.47	2.35	2.46
01/10/2000	2.43	2.46	2.4	2.4
01/11/2000	2.4	2.5	2.4	2.48
01/12/2000	2.39	2.5	2.39	2.46
01/13/2000	2.44	2.46	2.44	2.45
01/14/2000	2.42	2.5	2.4	2.44
01/17/2000	2.38	2.44	2.38	2.44
01/18/2000	2.4	2.56	2.4	2.56
01/19/2000	2.58	2.59	2.46	2.55
01/20/2000	2.48	2.57	2.48	2.49
01/21/2000	2.46	2.54	2.44	2.54
01/24/2000	2.45	2.55	2.45	2.52
01/25/2000	2.44	2.5	2.44	2.5
01/26/2000	2.55	2.55	2.45	2.5
01/27/2000	2.45	2.5	2.44	2.44
01/28/2000	2.42	2.48	2.38	2.44
01/31/2000	2.37	2.45	2.36	2.4
02/01/2000	2.38	2.43	2.37	2.43
02/02/2000	2.37	2.54	2.37	2.54
02/03/2000	2.52	2.54	2.41	2.43
02/04/2000	2.47	2.48	2.42	2.46
02/07/2000	2.42	2.48	2.38	2.38
02/08/2000	2.38	2.42	2.37	2.4
02/09/2000	2.38	2.4	2.37	2.38
02/10/2000	2.37	2.42	2.37	2.38
02/11/2000	2.37	2.55	2.37	2.48
02/14/2000	2.46	2.54	2.4	2.52
02/15/2000	2.43	2.5	2.38	2.38
02/16/2000	2.38	2.42	2.37	2.37
02/17/2000	2.37	2.44	2.37	2.42
02/18/2000	2.42	2.48	2.37	2.38
02/21/2000	2.4	2.59	2.4	2.57
02/22/2000	2.6	2.81	2.59	2.72
02/23/2000	2.71	2.81	2.71	2.72
02/24/2000	2.69	2.75	2.62	2.72
02/25/2000	2.66	2.94	2.66	2.92
02/28/2000	2.83	2.93	2.78	2.88
02/29/2000	2.87	3.06	2.79	2.98
03/01/2000	2.96	3.08	2.88	3.04
03/02/2000	3	3.08	2.94	3.08
03/03/2000	3.04	3.12	2.93	2.96
03/06/2000	2.93	3.12	2.9	3
03/07/2000	2.94	2.97	2.79	2.82
03/08/2000	2.77	2.83	2.62	2.62
03/09/2000	2.94	2.94	2.75	2.79
03/10/2000	2.84	2.85	2.67	2.69
03/13/2000	2.69	2.69	2.69	2.69
03/14/2000	2.54	2.57	2.48	2.5
03/15/2000	2.51	2.59	2.39	2.42
03/16/2000	2.44	2.54	2.44	2.53
03/17/2000	2.58	2.63	2.54	2.62
03/20/2000	2.58	2.67	2.58	2.6
03/21/2000	2.58	2.7	2.58	2.64
03/22/2000	2.69	2.79	2.67	2.75
03/23/2000	2.71	2.77	2.59	2.64
03/24/2000	2.62	2.73	2.62	2.67
03/27/2000	2.73	2.73	2.62	2.65
03/28/2000	2.6	2.69	2.6	2.67
03/29/2000	2.62	2.76	2.6	2.66
03/30/2000	2.66	2.67	2.59	2.59
03/31/2000	2.64	2.64	2.56	2.59
04/03/2000	2.63	2.65	2.33	2.43
04/04/2000	2.49	2.49	2.37	2.39
04/05/2000	2.39	2.4	2.27	2.37
04/06/2000	2.33	2.4	2.33	2.4
04/07/2000	2.37	2.44	2.37	2.42
04/10/2000	2.42	2.53	2.42	2.46
04/11/2000	2.56	2.6	2.42	2.55
04/12/2000	2.63	2.63	2.52	2.52
04/13/2000	2.47	2.54	2.44	2.53
04/14/2000	2.53	2.53	2.45	2.46
04/17/2000	2.35	2.48	2.35	2.42
04/18/2000	2.49	2.49	2.42	2.46
04/19/2000	2.48	2.52	2.44	2.48
04/20/2000	2.5	2.52	2.45	2.49
04/21/2000	2.49	2.49	2.49	2.49
04/24/2000	2.49	2.49	2.49	2.49
04/25/2000	2.48	2.56	2.44	2.56
04/26/2000	2.52	2.55	2.52	2.55
04/27/2000	2.5	2.56	2.5	2.56
04/28/2000	2.51	2.59	2.51	2.54
05/01/2000	2.54	2.54	2.54	2.54
05/02/2000	2.54	2.6	2.48	2.52
05/03/2000	2.52	2.55	2.49	2.54
05/04/2000	2.51	2.63	2.51	2.63
05/05/2000	2.63	2.75	2.59	2.66
05/08/2000	2.73	2.86	2.73	2.85
05/09/2000	2.85	2.85	2.85	2.85
05/10/2000	2.81	2.83	2.71	2.77
05/11/2000	2.71	2.79	2.71	2.78
05/12/2000	2.82	2.82	2.76	2.76
05/15/2000	2.75	2.82	2.73	2.82
05/16/2000	2.73	2.81	2.73	2.8
05/17/2000	2.77	2.79	2.75	2.75
05/18/2000	2.77	2.88	2.73	2.85
05/19/2000	2.88	2.88	2.77	2.77
05/22/2000	2.71	2.87	2.71	2.85
05/23/2000	2.88	2.88	2.83	2.85
05/24/2000	2.79	2.84	2.79	2.79
05/25/2000	2.81	2.83	2.78	2.79
05/26/2000	2.75	2.88	2.75	2.88
05/29/2000	2.81	2.85	2.81	2.83
05/30/2000	2.79	2.87	2.79	2.79
05/31/2000	2.84	2.84	2.77	2.81
06/01/2000	2.78	3.01	2.78	2.98
06/02/2000	3	3.18	2.92	2.92
06/05/2000	3.05	3.11	2.94	3.02
06/06/2000	2.97	3.23	2.97	3.23
06/07/2000	3.22	3.35	3.19	3.26
06/08/2000	3.21	3.26	3.14	3.18
06/09/2000	3.13	3.27	3.12	3.25
06/12/2000	3.18	3.42	3.18	3.42
06/13/2000	3.36	3.43	3.15	3.27
06/14/2000	3.27	3.28	3.21	3.25
06/15/2000	3.17	3.31	3.16	3.18
06/16/2000	3.17	3.23	3.15	3.17
06/19/2000	3.17	3.17	3.17	3.17
06/20/2000	3.14	3.23	3.14	3.16
06/21/2000	3.15	3.3	3.15	3.25
06/22/2000	3.25	3.33	3.25	3.26
06/23/2000	3.23	3.3	3.2	3.21
06/26/2000	3.21	3.36	3.21	3.21
06/27/2000	3.37	3.37	3.22	3.27
06/28/2000	3.23	3.29	3.2	3.22
06/29/2000	3.21	3.21	3.11	3.11
06/30/2000	3.13	3.19	3.13	3.16
07/03/2000	3.17	3.33	3.16	3.29
07/04/2000	3.26	3.34	3.21	3.28
07/05/2000	3.24	3.33	3.24	3.31
07/06/2000	3.29	3.34	3.22	3.27
07/07/2000	3.27	3.27	3.27	3.27
07/10/2000	3.25	3.33	3.23	3.25
07/11/2000	3.24	3.26	3.19	3.22
07/12/2000	3.2	3.25	3.19	3.19
07/13/2000	3.22	3.25	3.15	3.16
07/14/2000	3.18	3.22	3.14	3.17
07/17/2000	3.15	3.24	3.15	3.18
07/18/2000	3.22	3.22	3.15	3.19
07/19/2000	3.15	3.19	3.15	3.19
07/20/2000	3.15	3.24	3.15	3.23
07/21/2000	3.21	3.23	3.19	3.23
07/24/2000	3.23	3.23	3.23	3.23
07/25/2000	3.17	3.24	3.13	3.21
07/26/2000	3.22	3.26	3.15	3.15
07/27/2000	3.15	3.15	3.15	3.15
07/28/2000	3.14	3.19	3.12	3.12
07/31/2000	3.03	3.12	3.03	3.08
08/01/2000	3.08	3.17	3.04	3.16
08/02/2000	3.12	3.25	3.12	3.22
08/03/2000	3.15	3.21	3.12	3.13
08/04/2000	3.15	3.16	3.13	3.16
08/07/2000	3.16	3.18	3.13	3.16
08/08/2000	3.15	3.18	3.14	3.18
08/09/2000	3.13	3.2	3.13	3.2
08/10/2000	3.15	3.31	3.15	3.29
08/11/2000	3.31	3.32	3.24	3.29
08/14/2000	3.31	3.32	3.25	3.29
08/15/2000	3.29	3.29	3.29	3.29
08/16/2000	3.27	3.32	3.27	3.31
08/17/2000	3.3	3.35	3.23	3.33
08/18/2000	3.26	3.32	3.26	3.3
08/21/2000	3.25	3.29	3.23	3.24
08/22/2000	3.27	3.27	3.23	3.24
08/23/2000	3.23	3.27	3.21	3.24
08/24/2000	3.25	3.33	3.23	3.29
08/25/2000	3.25	3.33	3.25	3.33
08/28/2000	3.31	3.33	3.28	3.31
08/29/2000	3.29	3.31	3.26	3.29
08/30/2000	3.29	3.31	3.26	3.27
08/31/2000	3.31	3.33	3.26	3.31
09/01/2000	3.27	3.31	3.26	3.31
09/04/2000	3.26	3.3	3.25	3.27
09/05/2000	3.24	3.25	3.17	3.2
09/06/2000	3.19	3.23	3.15	3.16
09/07/2000	3.16	3.19	3.16	3.17
09/08/2000	3.17	3.27	3.17	3.2
09/11/2000	3.19	3.26	3.16	3.16
09/12/2000	3.22	3.23	3.19	3.19
09/13/2000	3.19	3.23	3.11	3.16
09/14/2000	3.12	3.16	3.12	3.13
09/15/2000	3.11	3.19	3.1	3.16
09/18/2000	3.21	3.23	3.16	3.19
09/19/2000	3.18	3.24	3.17	3.21
09/20/2000	3.21	3.23	3.05	3.07
09/21/2000	3.07	3.12	2.96	3.01
09/22/2000	2.98	3	2.91	2.96
09/25/2000	2.94	3.06	2.94	2.94
09/26/2000	2.93	3	2.92	2.98
09/27/2000	2.97	2.99	2.9	2.91
09/28/2000	2.9	2.99	2.9	2.92
09/29/2000	2.93	2.96	2.89	2.96
10/02/2000	2.92	2.97	2.9	2.94
10/03/2000	2.98	2.99	2.92	2.97
10/04/2000	2.93	2.95	2.89	2.94
10/05/2000	2.93	2.94	2.88	2.88
10/06/2000	2.88	2.88	2.79	2.83
10/09/2000	2.76	2.76	2.73	2.74
10/10/2000	2.72	2.77	2.72	2.73
10/11/2000	2.71	2.77	2.71	2.72
10/12/2000	2.77	2.77	2.71	2.71
10/13/2000	2.7	2.77	2.67	2.71
10/16/2000	2.75	2.79	2.73	2.75
10/17/2000	2.79	2.79	2.73	2.75
10/18/2000	2.75	2.76	2.73	2.75
10/19/2000	2.76	2.76	2.71	2.75
10/20/2000	2.73	2.78	2.73	2.77
10/23/2000	2.84	2.88	2.79	2.88
10/24/2000	2.88	2.96	2.87	2.94
10/25/2000	2.96	2.96	2.83	2.89
10/26/2000	2.84	2.9	2.83	2.83
10/27/2000	2.89	2.9	2.81	2.89
10/30/2000	2.9	2.9	2.83	2.86
10/31/2000	2.86	2.86	2.86	2.86
11/01/2000	2.88	3.12	2.88	3.06
11/02/2000	3.07	3.1	2.99	3.06
11/03/2000	3.02	3.08	3	3.08
11/06/2000	3.07	3.12	3.07	3.09
11/07/2000	3.06	3.09	3.06	3.09
11/08/2000	3.08	3.1	3.05	3.05
11/09/2000	3.03	3.05	2.98	3
11/10/2000	2.99	3.02	2.93	2.98
11/13/2000	2.94	2.98	2.88	2.94
11/14/2000	2.84	3.06	2.84	3.06
11/15/2000	3.05	3.05	2.97	3.04
11/16/2000	2.97	3.1	2.97	3.04
11/17/2000	3.1	3.14	3.08	3.12
11/20/2000	3.12	3.12	3.06	3.06
11/21/2000	3.02	3.07	3.02	3.06
11/22/2000	3.08	3.08	2.99	3.05
11/23/2000	3	3.05	2.96	3.05
11/24/2000	3.09	3.09	2.97	3.09
11/27/2000	3.02	3.11	3	3.04
11/28/2000	3.04	3.15	2.99	3.06
11/29/2000	3.02	3.02	3	3.01
11/30/2000	3.03	3.03	2.97	3.02
12/01/2000	3	3.06	2.98	2.98
12/04/2000	2.97	3.02	2.92	2.96
12/05/2000	2.95	3.04	2.92	2.98
12/06/2000	2.98	3.08	2.96	3.03
12/07/2000	3.06	3.08	3.02	3.08
12/08/2000	3.06	3.1	3	3.06
12/11/2000	3.02	3.1	3.01	3.03
12/12/2000	3.06	3.08	3.04	3.06
12/13/2000	3.04	3.13	3.02	3.12
12/14/2000	3.1	3.1	3.04	3.07
12/15/2000	3.04	3.09	3.02	3.02
12/18/2000	3.06	3.08	3.03	3.06
12/19/2000	3.02	3.03	2.98	2.99
12/20/2000	2.98	2.98	2.9	2.96
12/21/2000	2.87	2.94	2.82	2.93
12/22/2000	2.88	2.89	2.82	2.82
12/25/2000	2.82	2.82	2.82	2.82
12/26/2000	2.82	2.82	2.82	2.82
12/27/2000	2.88	2.93	2.84	2.92
12/28/2000	2.92	2.99	2.9	2.95
12/29/2000	2.92	2.96	2.91	2.91

Menu

Create your free account now!

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

2000 Historical Chart

Average

Low

High