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

2012 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 1.5506

CLOSE 1.5511

Low

LOW 1.21

High

HIGH 1.95

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2012	1.6	1.61	1.57	1.57
01/03/2012	1.56	1.59	1.53	1.55
01/04/2012	1.55	1.61	1.54	1.54
01/05/2012	1.53	1.56	1.48	1.5
01/06/2012	1.52	1.55	1.52	1.54
01/09/2012	1.53	1.53	1.51	1.51
01/10/2012	1.54	1.55	1.51	1.55
01/11/2012	1.55	1.55	1.52	1.52
01/12/2012	1.54	1.56	1.52	1.55
01/13/2012	1.55	1.55	1.52	1.54
01/16/2012	1.52	1.54	1.46	1.52
01/17/2012	1.53	1.53	1.46	1.51
01/18/2012	1.52	1.52	1.46	1.52
01/19/2012	1.52	1.62	1.51	1.62
01/20/2012	1.61	1.67	1.55	1.67
01/23/2012	1.66	1.8	1.62	1.72
01/24/2012	1.73	1.75	1.72	1.75
01/25/2012	1.74	1.84	1.7	1.72
01/26/2012	1.7	1.75	1.69	1.74
01/27/2012	1.7	1.77	1.7	1.75
01/30/2012	1.73	1.75	1.7	1.75
01/31/2012	1.75	1.75	1.71	1.71
02/01/2012	1.72	1.78	1.72	1.78
02/02/2012	1.78	1.78	1.73	1.75
02/03/2012	1.73	1.84	1.73	1.77
02/06/2012	1.76	1.88	1.75	1.88
02/07/2012	1.89	1.9	1.84	1.84
02/08/2012	1.84	1.87	1.83	1.87
02/09/2012	1.84	1.95	1.84	1.88
02/10/2012	1.86	1.87	1.8	1.81
02/13/2012	1.83	1.83	1.8	1.81
02/14/2012	1.81	1.81	1.78	1.78
02/15/2012	1.81	1.81	1.73	1.74
02/16/2012	1.76	1.77	1.71	1.75
02/17/2012	1.72	1.78	1.72	1.75
02/20/2012	1.76	1.78	1.74	1.77
02/21/2012	1.77	1.77	1.74	1.77
02/22/2012	1.76	1.76	1.73	1.74
02/23/2012	1.73	1.73	1.66	1.72
02/24/2012	1.69	1.72	1.67	1.72
02/27/2012	1.7	1.72	1.68	1.72
02/28/2012	1.7	1.75	1.7	1.75
02/29/2012	1.74	1.75	1.73	1.74
03/01/2012	1.74	1.77	1.71	1.77
03/02/2012	1.77	1.77	1.73	1.73
03/05/2012	1.74	1.74	1.71	1.74
03/06/2012	1.72	1.74	1.7	1.7
03/07/2012	1.71	1.73	1.71	1.71
03/08/2012	1.7	1.73	1.7	1.72
03/09/2012	1.78	1.89	1.78	1.81
03/12/2012	1.81	1.81	1.77	1.77
03/13/2012	1.79	1.85	1.79	1.85
03/14/2012	1.86	1.87	1.81	1.83
03/15/2012	1.85	1.85	1.82	1.83
03/16/2012	1.83	1.87	1.8	1.8
03/19/2012	1.79	1.84	1.76	1.79
03/20/2012	1.8	1.87	1.8	1.82
03/21/2012	1.85	1.85	1.8	1.8
03/22/2012	1.79	1.79	1.75	1.75
03/23/2012	1.75	1.78	1.74	1.77
03/26/2012	1.77	1.78	1.74	1.78
03/27/2012	1.78	1.78	1.75	1.76
03/28/2012	1.78	1.78	1.75	1.76
03/29/2012	1.77	1.77	1.72	1.72
03/30/2012	1.72	1.73	1.71	1.72
04/02/2012	1.73	1.74	1.7	1.71
04/03/2012	1.7	1.73	1.7	1.7
04/04/2012	1.7	1.7	1.56	1.64
04/05/2012	1.63	1.67	1.56	1.64
04/10/2012	1.61	1.61	1.57	1.61
04/11/2012	1.58	1.64	1.58	1.61
04/12/2012	1.6	1.62	1.6	1.62
04/13/2012	1.61	1.61	1.55	1.55
04/16/2012	1.52	1.6	1.43	1.45
04/17/2012	1.48	1.57	1.48	1.54
04/18/2012	1.53	1.57	1.52	1.53
04/19/2012	1.54	1.61	1.54	1.59
04/20/2012	1.57	1.61	1.54	1.54
04/23/2012	1.56	1.56	1.48	1.48
04/24/2012	1.5	1.6	1.5	1.52
04/25/2012	1.54	1.59	1.52	1.54
04/26/2012	1.56	1.56	1.49	1.5
04/27/2012	1.51	1.53	1.5	1.5
04/30/2012	1.5	1.53	1.49	1.49
05/02/2012	1.5	1.51	1.47	1.51
05/03/2012	1.51	1.51	1.48	1.48
05/04/2012	1.5	1.5	1.47	1.47
05/07/2012	1.5	1.5	1.45	1.49
05/08/2012	1.51	1.51	1.48	1.5
05/09/2012	1.5	1.5	1.45	1.45
05/10/2012	1.44	1.48	1.44	1.45
05/11/2012	1.45	1.45	1.43	1.44
05/14/2012	1.44	1.45	1.36	1.4
05/15/2012	1.41	1.43	1.38	1.41
05/16/2012	1.41	1.43	1.39	1.42
05/17/2012	1.42	1.42	1.4	1.41
05/18/2012	1.31	1.38	1.31	1.35
05/21/2012	1.43	1.43	1.33	1.34
05/22/2012	1.36	1.47	1.34	1.42
05/23/2012	1.42	1.44	1.35	1.4
05/24/2012	1.42	1.42	1.36	1.37
05/25/2012	1.39	1.39	1.35	1.36
05/28/2012	1.37	1.37	1.32	1.37
05/29/2012	1.39	1.39	1.33	1.37
05/30/2012	1.37	1.39	1.32	1.33
05/31/2012	1.35	1.39	1.3	1.31
06/01/2012	1.32	1.34	1.26	1.26
06/04/2012	1.26	1.27	1.21	1.24
06/05/2012	1.25	1.25	1.23	1.25
06/06/2012	1.26	1.33	1.26	1.33
06/07/2012	1.35	1.37	1.29	1.37
06/08/2012	1.35	1.36	1.31	1.35
06/11/2012	1.37	1.4	1.34	1.35
06/12/2012	1.37	1.37	1.34	1.37
06/13/2012	1.38	1.39	1.35	1.36
06/14/2012	1.36	1.4	1.31	1.4
06/15/2012	1.38	1.38	1.36	1.38
06/18/2012	1.38	1.38	1.38	1.38
06/19/2012	1.39	1.4	1.38	1.39
06/20/2012	1.4	1.43	1.4	1.41
06/21/2012	1.42	1.47	1.42	1.44
06/22/2012	1.43	1.5	1.41	1.48
06/25/2012	1.45	1.46	1.42	1.46
06/26/2012	1.44	1.5	1.42	1.48
06/27/2012	1.46	1.48	1.46	1.48
06/28/2012	1.45	1.45	1.41	1.41
06/29/2012	1.42	1.47	1.42	1.47
07/02/2012	1.47	1.47	1.46	1.47
07/03/2012	1.47	1.49	1.43	1.48
07/04/2012	1.45	1.47	1.43	1.43
07/05/2012	1.45	1.46	1.43	1.44
07/06/2012	1.45	1.46	1.42	1.42
07/09/2012	1.42	1.44	1.42	1.44
07/10/2012	1.42	1.46	1.42	1.43
07/11/2012	1.45	1.45	1.41	1.43
07/12/2012	1.44	1.44	1.41	1.44
07/13/2012	1.44	1.44	1.4	1.43
07/16/2012	1.44	1.44	1.41	1.41
07/17/2012	1.4	1.43	1.37	1.4
07/18/2012	1.38	1.42	1.38	1.42
07/19/2012	1.4	1.45	1.35	1.44
07/20/2012	1.42	1.44	1.39	1.39
07/23/2012	1.39	1.39	1.28	1.36
07/24/2012	1.38	1.38	1.3	1.36
07/25/2012	1.34	1.38	1.3	1.37
07/26/2012	1.38	1.38	1.32	1.35
07/27/2012	1.33	1.45	1.33	1.38
07/30/2012	1.37	1.4	1.36	1.37
07/31/2012	1.36	1.38	1.35	1.35
08/01/2012	1.37	1.37	1.3	1.34
08/02/2012	1.35	1.37	1.33	1.33
08/03/2012	1.33	1.38	1.32	1.36
08/06/2012	1.38	1.38	1.35	1.36
08/07/2012	1.38	1.41	1.36	1.4
08/08/2012	1.38	1.39	1.33	1.39
08/09/2012	1.4	1.4	1.37	1.39
08/10/2012	1.39	1.41	1.38	1.41
08/13/2012	1.42	1.42	1.39	1.39
08/14/2012	1.39	1.39	1.38	1.38
08/16/2012	1.38	1.4	1.38	1.4
08/17/2012	1.4	1.42	1.39	1.42
08/20/2012	1.42	1.43	1.4	1.42
08/21/2012	1.41	1.45	1.41	1.44
08/22/2012	1.44	1.44	1.43	1.44
08/23/2012	1.44	1.55	1.44	1.47
08/24/2012	1.48	1.49	1.45	1.49
08/27/2012	1.51	1.51	1.47	1.48
08/28/2012	1.49	1.5	1.47	1.49
08/29/2012	1.49	1.49	1.47	1.47
08/30/2012	1.47	1.5	1.45	1.47
08/31/2012	1.49	1.49	1.46	1.49
09/03/2012	1.48	1.55	1.48	1.55
09/04/2012	1.55	1.56	1.51	1.53
09/05/2012	1.51	1.55	1.5	1.54
09/06/2012	1.54	1.65	1.54	1.64
09/07/2012	1.65	1.66	1.6	1.63
09/10/2012	1.65	1.65	1.59	1.64
09/11/2012	1.64	1.64	1.6	1.6
09/12/2012	1.59	1.61	1.58	1.61
09/13/2012	1.61	1.61	1.56	1.58
09/14/2012	1.59	1.62	1.56	1.6
09/17/2012	1.62	1.63	1.58	1.62
09/18/2012	1.6	1.63	1.58	1.6
09/19/2012	1.61	1.62	1.58	1.62
09/20/2012	1.6	1.62	1.59	1.6
09/21/2012	1.61	1.61	1.58	1.58
09/24/2012	1.58	1.62	1.56	1.62
09/25/2012	1.6	1.6	1.59	1.59
09/26/2012	1.59	1.59	1.57	1.57
09/27/2012	1.55	1.58	1.55	1.57
09/28/2012	1.55	1.58	1.55	1.55
10/01/2012	1.55	1.57	1.55	1.55
10/02/2012	1.54	1.57	1.54	1.57
10/03/2012	1.56	1.56	1.56	1.56
10/04/2012	1.55	1.57	1.51	1.51
10/05/2012	1.53	1.53	1.52	1.53
10/08/2012	1.56	1.56	1.51	1.53
10/09/2012	1.55	1.55	1.55	1.55
10/10/2012	1.53	1.55	1.53	1.53
10/11/2012	1.51	1.53	1.5	1.52
10/12/2012	1.51	1.54	1.5	1.54
10/15/2012	1.52	1.55	1.51	1.52
10/16/2012	1.51	1.55	1.48	1.53
10/17/2012	1.52	1.54	1.52	1.53
10/18/2012	1.52	1.54	1.49	1.53
10/19/2012	1.53	1.56	1.53	1.55
10/22/2012	1.56	1.57	1.54	1.57
10/23/2012	1.56	1.57	1.56	1.57
10/24/2012	1.56	1.6	1.56	1.6
10/25/2012	1.59	1.61	1.57	1.61
10/26/2012	1.61	1.61	1.58	1.6
10/29/2012	1.62	1.62	1.58	1.6
10/30/2012	1.65	1.65	1.61	1.61
10/31/2012	1.6	1.62	1.6	1.62
11/01/2012	1.63	1.65	1.63	1.64
11/02/2012	1.64	1.64	1.62	1.63
11/05/2012	1.61	1.63	1.6	1.63
11/06/2012	1.61	1.63	1.6	1.6
11/07/2012	1.6	1.62	1.6	1.61
11/08/2012	1.63	1.63	1.6	1.6
11/09/2012	1.6	1.61	1.59	1.59
11/12/2012	1.59	1.63	1.58	1.58
11/13/2012	1.58	1.58	1.56	1.56
11/14/2012	1.56	1.61	1.56	1.56
11/15/2012	1.56	1.56	1.48	1.5
11/16/2012	1.48	1.5	1.46	1.46
11/19/2012	1.45	1.51	1.44	1.5
11/20/2012	1.48	1.54	1.47	1.49
11/21/2012	1.48	1.51	1.47	1.5
11/22/2012	1.51	1.55	1.49	1.49
11/23/2012	1.51	1.51	1.46	1.47
11/26/2012	1.47	1.47	1.45	1.47
11/27/2012	1.45	1.47	1.45	1.47
11/28/2012	1.45	1.48	1.45	1.48
11/29/2012	1.48	1.5	1.47	1.49
11/30/2012	1.48	1.55	1.48	1.55
12/03/2012	1.57	1.62	1.56	1.57
12/04/2012	1.55	1.58	1.54	1.54
12/05/2012	1.55	1.56	1.54	1.55
12/06/2012	1.54	1.58	1.54	1.57
12/07/2012	1.55	1.59	1.54	1.59
12/10/2012	1.57	1.57	1.52	1.55
12/11/2012	1.55	1.56	1.54	1.54
12/12/2012	1.54	1.58	1.54	1.58
12/13/2012	1.56	1.64	1.56	1.64
12/14/2012	1.64	1.69	1.56	1.65
12/17/2012	1.67	1.69	1.59	1.62
12/18/2012	1.63	1.64	1.59	1.6
12/19/2012	1.58	1.65	1.58	1.63
12/20/2012	1.62	1.65	1.61	1.63
12/21/2012	1.61	1.63	1.61	1.63
12/27/2012	1.62	1.63	1.61	1.63
12/28/2012	1.63	1.64	1.63	1.64

Menu

Create your free account now!

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

2012 Historical Chart

Average

Low

High