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

2013 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 2.546

CLOSE 2.5538

Low

LOW 1.64

High

HIGH 4.28

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2013	1.64	1.69	1.64	1.67
01/03/2013	1.68	1.7	1.67	1.67
01/04/2013	1.67	1.8	1.67	1.78
01/07/2013	1.8	1.85	1.76	1.85
01/08/2013	1.83	1.88	1.77	1.81
01/09/2013	1.79	1.86	1.79	1.81
01/10/2013	1.81	1.82	1.79	1.81
01/11/2013	1.8	1.81	1.79	1.79
01/14/2013	1.79	1.82	1.79	1.79
01/15/2013	1.8	1.82	1.78	1.82
01/16/2013	1.81	1.82	1.8	1.81
01/17/2013	1.81	1.86	1.8	1.84
01/18/2013	1.84	1.93	1.84	1.87
01/21/2013	1.88	1.91	1.85	1.9
01/22/2013	1.93	1.93	1.9	1.92
01/23/2013	1.9	1.92	1.89	1.9
01/24/2013	1.88	1.93	1.86	1.86
01/25/2013	1.89	1.91	1.88	1.91
01/28/2013	1.91	1.92	1.9	1.92
01/29/2013	1.93	1.93	1.87	1.87
01/30/2013	1.89	1.89	1.85	1.86
01/31/2013	1.86	1.96	1.85	1.96
02/01/2013	2.01	2.12	2.01	2.02
02/04/2013	2.04	2.05	1.97	1.98
02/05/2013	1.97	1.99	1.95	1.99
02/06/2013	1.98	2.04	1.98	2.03
02/07/2013	2.04	2.04	2.01	2.03
02/08/2013	2.04	2.05	2	2.04
02/11/2013	2.04	2.04	2.02	2.03
02/12/2013	2.01	2.04	2.01	2.04
02/13/2013	2.04	2.06	2.02	2.05
02/14/2013	2.07	2.08	2.06	2.08
02/15/2013	2.08	2.12	2.07	2.09
02/18/2013	2.12	2.14	2.07	2.11
02/19/2013	2.1	2.13	2.1	2.11
02/20/2013	2.11	2.14	2.07	2.07
02/21/2013	2.07	2.07	2	2.02
02/22/2013	2.04	2.05	2.01	2.05
02/25/2013	2.03	2.08	2.03	2.04
02/26/2013	1.97	1.98	1.92	1.98
02/27/2013	1.96	1.98	1.93	1.98
02/28/2013	1.96	2.1	1.96	2.06
03/01/2013	2.03	2.04	2.01	2.03
03/04/2013	2.02	2.02	1.98	2
03/05/2013	1.99	2.01	1.99	2
03/06/2013	2.01	2.02	1.98	1.98
03/07/2013	2.01	2.05	1.95	2.04
03/08/2013	2.08	2.19	2.07	2.13
03/11/2013	2.1	2.13	2.09	2.11
03/12/2013	2.14	2.18	2.1	2.13
03/13/2013	2.12	2.12	2.06	2.07
03/14/2013	2.05	2.11	2.01	2.1
03/15/2013	2.1	2.15	2.06	2.15
03/18/2013	2.12	2.15	2.1	2.13
03/19/2013	2.15	2.15	2.07	2.11
03/20/2013	2.12	2.12	2.05	2.09
03/21/2013	2.09	2.14	2.09	2.14
03/22/2013	2.12	2.21	2.12	2.2
03/25/2013	2.25	2.26	2.19	2.2
03/26/2013	2.2	2.2	2.17	2.17
03/27/2013	2.21	2.21	2.12	2.19
03/28/2013	2.16	2.21	2.13	2.21
04/02/2013	2.18	2.2	2.18	2.19
04/03/2013	2.18	2.19	2.15	2.15
04/04/2013	2.17	2.17	2.08	2.12
04/05/2013	2.1	2.15	2.06	2.15
04/08/2013	2.15	2.16	2.13	2.15
04/09/2013	2.15	2.17	2.14	2.17
04/10/2013	2.15	2.2	2.15	2.2
04/11/2013	2.17	2.26	2.17	2.17
04/12/2013	2.18	2.21	2.17	2.18
04/15/2013	2.18	2.26	2.17	2.18
04/16/2013	2.18	2.21	2.17	2.2
04/17/2013	2.2	2.2	2.07	2.07
04/18/2013	2.08	2.14	2.08	2.11
04/19/2013	2.12	2.12	2.07	2.07
04/22/2013	2.1	2.2	2.1	2.14
04/23/2013	2.14	2.17	2.13	2.17
04/24/2013	2.17	2.2	2.14	2.17
04/25/2013	2.14	2.16	2.12	2.14
04/26/2013	2.11	2.17	2.11	2.17
04/29/2013	2.14	2.18	2.13	2.16
04/30/2013	2.14	2.17	2.12	2.14
05/02/2013	2.15	2.15	2.09	2.13
05/03/2013	2.13	2.19	2.13	2.13
05/06/2013	2.13	2.13	2.08	2.11
05/07/2013	2.1	2.16	2	2.13
05/08/2013	2.16	2.17	2.06	2.17
05/09/2013	2.16	2.16	2.1	2.15
05/10/2013	2.16	2.2	2.12	2.15
05/13/2013	2.15	2.16	2.11	2.14
05/14/2013	2.15	2.17	2.12	2.17
05/15/2013	2.16	2.24	2.15	2.2
05/16/2013	2.2	2.3	2.18	2.27
05/17/2013	2.25	2.3	2.21	2.25
05/20/2013	2.21	2.4	2.21	2.36
05/21/2013	2.38	2.39	2.3	2.34
05/22/2013	2.32	2.35	2.29	2.35
05/23/2013	2.29	2.38	2.25	2.25
05/24/2013	2.28	2.35	2.28	2.35
05/27/2013	2.35	2.37	2.29	2.32
05/28/2013	2.35	2.45	2.34	2.41
05/29/2013	2.42	2.44	2.37	2.41
05/30/2013	2.41	2.44	2.41	2.43
05/31/2013	2.42	2.42	2.34	2.37
06/03/2013	2.37	2.37	2.28	2.28
06/04/2013	2.28	2.32	2.28	2.31
06/05/2013	2.3	2.33	2.29	2.33
06/06/2013	2.35	2.35	2.29	2.3
06/07/2013	2.3	2.35	2.26	2.26
06/10/2013	2.28	2.28	2.12	2.18
06/11/2013	2.15	2.2	2.14	2.18
06/12/2013	2.18	2.21	2.15	2.15
06/13/2013	2.12	2.19	2.11	2.19
06/14/2013	2.19	2.19	2.17	2.17
06/17/2013	2.2	2.21	2.12	2.2
06/18/2013	2.2	2.23	2.16	2.19
06/19/2013	2.18	2.2	2.17	2.18
06/20/2013	2.18	2.18	2.11	2.11
06/21/2013	2.13	2.13	2.04	2.04
06/24/2013	2.04	2.05	2	2.04
06/25/2013	2.05	2.12	2.05	2.06
06/26/2013	2.08	2.15	2.07	2.13
06/27/2013	2.1	2.13	2.1	2.11
06/28/2013	2.09	2.16	2.09	2.16
07/01/2013	2.12	2.14	2.09	2.14
07/02/2013	2.14	2.16	2.11	2.16
07/03/2013	2.14	2.14	2.11	2.14
07/04/2013	2.19	2.2	2.15	2.19
07/05/2013	2.35	2.36	2.28	2.35
07/08/2013	2.35	2.4	2.33	2.35
07/09/2013	2.32	2.38	2.32	2.34
07/10/2013	2.34	2.36	2.3	2.35
07/11/2013	2.34	2.34	2.32	2.34
07/12/2013	2.33	2.34	2.27	2.34
07/15/2013	2.32	2.4	2.3	2.38
07/16/2013	2.37	2.37	2.28	2.32
07/17/2013	2.32	2.32	2.27	2.29
07/18/2013	2.32	2.32	2.29	2.32
07/19/2013	2.32	2.33	2.28	2.33
07/22/2013	2.31	2.37	2.31	2.33
07/23/2013	2.33	2.33	2.28	2.28
07/24/2013	2.3	2.38	2.26	2.37
07/25/2013	2.37	2.37	2.33	2.33
07/26/2013	2.33	2.42	2.33	2.41
07/29/2013	2.48	2.55	2.45	2.52
07/30/2013	2.52	2.53	2.46	2.48
07/31/2013	2.47	2.51	2.47	2.48
08/01/2013	2.48	2.48	2.43	2.46
08/02/2013	2.44	2.47	2.43	2.47
08/05/2013	2.47	2.5	2.4	2.45
08/06/2013	2.38	2.47	2.38	2.38
08/07/2013	2.38	2.5	2.35	2.46
08/08/2013	2.48	2.5	2.43	2.48
08/09/2013	2.48	2.5	2.44	2.49
08/12/2013	2.5	2.56	2.46	2.54
08/13/2013	2.54	2.6	2.54	2.59
08/14/2013	2.69	2.69	2.51	2.62
08/16/2013	2.58	2.6	2.52	2.56
08/19/2013	2.55	2.55	2.48	2.51
08/20/2013	2.51	2.51	2.4	2.44
08/21/2013	2.47	2.47	2.42	2.46
08/22/2013	2.47	2.47	2.42	2.43
08/23/2013	2.44	2.51	2.44	2.49
08/26/2013	2.46	2.52	2.46	2.46
08/27/2013	2.46	2.46	2.38	2.45
08/28/2013	2.42	2.42	2.36	2.42
08/29/2013	2.42	2.45	2.41	2.42
08/30/2013	2.41	2.43	2.35	2.36
09/02/2013	2.36	2.42	2.36	2.42
09/03/2013	2.43	2.45	2.41	2.45
09/04/2013	2.47	2.47	2.39	2.45
09/05/2013	2.47	2.59	2.45	2.54
09/06/2013	2.51	2.59	2.51	2.58
09/09/2013	2.63	2.64	2.58	2.63
09/10/2013	2.63	2.66	2.6	2.62
09/11/2013	2.66	2.66	2.66	2.66
09/12/2013	2.66	2.72	2.64	2.66
09/13/2013	2.69	2.76	2.63	2.76
09/16/2013	2.73	2.85	2.73	2.83
09/17/2013	2.83	2.86	2.8	2.83
09/18/2013	2.84	2.9	2.82	2.9
09/19/2013	2.88	2.94	2.81	2.88
09/20/2013	2.88	2.89	2.85	2.87
09/23/2013	2.87	2.87	2.84	2.86
09/24/2013	2.87	2.87	2.81	2.84
09/25/2013	2.84	2.85	2.82	2.84
09/26/2013	2.83	2.85	2.8	2.83
09/27/2013	2.83	2.83	2.8	2.82
09/30/2013	2.78	2.78	2.66	2.75
10/01/2013	2.75	2.91	2.74	2.91
10/02/2013	2.93	3.08	2.88	3
10/03/2013	2.98	3.02	2.94	2.98
10/04/2013	2.95	3.02	2.95	3.02
10/07/2013	2.99	3.11	2.99	3.1
10/08/2013	3.09	3.1	3.03	3.1
10/09/2013	3.1	3.24	3.1	3.24
10/10/2013	3.25	3.36	3.2	3.27
10/11/2013	3.24	3.33	3.24	3.32
10/14/2013	3.34	3.39	3.28	3.36
10/15/2013	3.39	3.4	3.33	3.38
10/16/2013	3.4	3.4	3.35	3.37
10/17/2013	3.38	3.38	3.28	3.32
10/18/2013	3.33	3.33	3.24	3.3
10/21/2013	3.3	3.34	3.27	3.32
10/22/2013	3.3	3.33	3.28	3.32
10/23/2013	3.3	3.3	3.24	3.27
10/24/2013	3.3	3.35	3.28	3.34
10/25/2013	3.35	3.36	3.26	3.3
10/28/2013	3.3	3.31	3.23	3.23
10/29/2013	3.35	3.35	3.23	3.35
10/30/2013	3.35	3.35	3.3	3.32
10/31/2013	3.3	3.4	3.3	3.39
11/01/2013	3.39	3.45	3.39	3.41
11/04/2013	3.4	3.6	3.38	3.47
11/05/2013	3.5	3.56	3.44	3.5
11/06/2013	3.52	3.65	3.49	3.64
11/07/2013	3.65	3.73	3.5	3.64
11/08/2013	3.64	3.69	3.56	3.65
11/11/2013	3.62	3.62	3.62	3.62
11/12/2013	3.62	3.64	3.57	3.62
11/13/2013	3.58	3.61	3.51	3.59
11/14/2013	3.65	3.65	3.52	3.59
11/15/2013	3.59	3.62	3.55	3.62
11/18/2013	3.6	3.63	3.5	3.59
11/19/2013	3.57	3.61	3.57	3.59
11/20/2013	3.6	3.6	3.57	3.59
11/21/2013	3.57	3.59	3.52	3.57
11/22/2013	3.57	3.6	3.53	3.56
11/25/2013	3.61	3.68	3.57	3.63
11/26/2013	3.65	3.68	3.62	3.66
11/27/2013	3.67	3.78	3.67	3.73
11/28/2013	3.75	3.8	3.73	3.76
11/29/2013	3.78	3.78	3.73	3.75
12/02/2013	3.78	3.79	3.64	3.74
12/03/2013	3.75	3.78	3.62	3.71
12/04/2013	3.73	3.76	3.67	3.69
12/05/2013	3.71	3.73	3.64	3.67
12/06/2013	3.65	3.74	3.62	3.74
12/09/2013	3.78	3.78	3.69	3.72
12/10/2013	3.73	3.77	3.69	3.75
12/11/2013	3.71	3.74	3.68	3.7
12/12/2013	3.69	3.69	3.48	3.61
12/13/2013	3.61	3.71	3.51	3.71
12/16/2013	3.7	3.76	3.7	3.75
12/17/2013	3.74	3.74	3.64	3.65
12/18/2013	3.74	4	3.71	4
12/19/2013	4.05	4.07	3.94	4
12/20/2013	3.96	4.09	3.96	4.07
12/23/2013	4.09	4.18	4.08	4.13
12/27/2013	4.2	4.28	4.11	4.21
12/30/2013	4.25	4.25	4.14	4.16

Menu

Create your free account now!

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

2013 Historical Chart

Average

Low

High