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

2022 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 6.5364

CLOSE 6.5202

Low

LOW 5.17

High

HIGH 8.67

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2022	8.47	8.55	8.24	8.46
01/04/2022	8.54	8.57	8.42	8.52
01/05/2022	8.48	8.55	8.38	8.47
01/06/2022	8.43	8.5	8.33	8.4
01/07/2022	8.5	8.5	8.28	8.29
01/10/2022	8.34	8.44	8.27	8.28
01/11/2022	8.39	8.39	8.15	8.21
01/12/2022	8.31	8.65	8.23	8.64
01/13/2022	8.59	8.65	8.5	8.56
01/14/2022	8.48	8.67	8.34	8.36
01/17/2022	8.36	8.58	8.27	8.35
01/18/2022	8.36	8.36	8.08	8.12
01/19/2022	8.11	8.2	8.06	8.2
01/20/2022	8.25	8.35	8.21	8.27
01/21/2022	8.23	8.23	8.01	8.12
01/24/2022	8.07	8.12	7.67	7.73
01/25/2022	7.86	7.86	7.53	7.69
01/26/2022	7.78	7.91	7.73	7.8
01/27/2022	7.69	7.85	7.59	7.73
01/28/2022	7.74	7.78	7.58	7.65
01/31/2022	7.75	7.92	7.66	7.78
02/01/2022	7.77	7.98	7.77	7.91
02/02/2022	7.91	8.19	7.91	8.1
02/03/2022	8.1	8.17	7.9	7.9
02/04/2022	7.98	7.98	7.65	7.71
02/07/2022	7.81	7.81	7.55	7.64
02/08/2022	7.65	7.82	7.51	7.66
02/09/2022	7.85	8.22	7.81	8.08
02/10/2022	8.09	8.27	8.02	8.1
02/11/2022	8.07	8.13	7.92	8.02
02/14/2022	7.93	7.96	7.62	7.81
02/15/2022	7.85	8.05	7.81	7.93
02/16/2022	7.96	8.07	7.94	7.99
02/17/2022	7.95	8	7.76	7.77
02/18/2022	7.84	7.89	7.74	7.85
02/21/2022	7.9	7.93	7.46	7.55
02/22/2022	7.33	7.58	7.3	7.48
02/23/2022	7.43	7.64	7.39	7.4
02/24/2022	7.09	7.24	6.92	7.06
02/25/2022	7.06	7.32	7.06	7.32
02/28/2022	7.14	7.2	7.02	7.12
03/01/2022	7.2	7.3	7.02	7.02
03/02/2022	6.99	7.14	6.91	7.06
03/03/2022	7.11	7.16	6.81	6.81
03/04/2022	6.75	6.78	6.43	6.5
03/07/2022	6.27	6.64	6.04	6.48
03/08/2022	6.36	6.75	6.36	6.67
03/09/2022	6.82	7.02	6.72	6.97
03/10/2022	7.01	7.14	6.74	6.76
03/11/2022	6.71	7.07	6.71	6.82
03/14/2022	6.83	7.11	6.83	7.05
03/15/2022	7.05	7.05	6.81	6.92
03/16/2022	7.01	7.25	7.01	7.18
03/17/2022	7.19	7.29	7	7.09
03/18/2022	7.17	7.17	6.94	7.07
03/21/2022	7	7.14	6.93	6.98
03/22/2022	7.06	7.06	6.98	7.01
03/23/2022	6.99	7.01	6.79	6.81
03/24/2022	6.81	6.85	6.64	6.69
03/25/2022	6.78	6.84	6.7	6.79
03/28/2022	6.82	6.96	6.8	6.8
03/29/2022	6.82	7.06	6.82	6.96
03/30/2022	6.99	7.07	6.85	6.95
03/31/2022	7.01	7.01	6.85	6.86
04/01/2022	6.94	7	6.87	6.99
04/04/2022	7.07	7.08	6.85	6.85
04/05/2022	6.91	6.93	6.77	6.81
04/06/2022	6.89	6.89	6.47	6.49
04/07/2022	6.5	6.55	6.47	6.51
04/08/2022	6.56	6.63	6.49	6.57
04/11/2022	6.53	6.59	6.47	6.54
04/12/2022	6.45	6.59	6.38	6.59
04/13/2022	6.5	6.54	6.41	6.53
04/14/2022	6.52	6.61	6.51	6.53
04/19/2022	6.48	6.6	6.47	6.53
04/20/2022	6.47	6.77	6.47	6.77
04/21/2022	6.71	6.89	6.71	6.77
04/22/2022	6.8	6.96	6.74	6.9
04/25/2022	6.83	6.84	6.68	6.73
04/26/2022	6.78	6.88	6.64	6.64
04/27/2022	6.68	6.68	6.55	6.57
04/28/2022	6.58	6.73	6.57	6.6
04/29/2022	6.6	6.76	6.6	6.64
05/02/2022	6.6	6.69	6.4	6.68
05/03/2022	6.66	6.71	6.58	6.65
05/04/2022	6.65	6.68	6.59	6.62
05/05/2022	6.69	6.83	6.59	6.73
05/06/2022	6.83	6.83	6.59	6.63
05/09/2022	6.6	6.68	6.43	6.49
05/10/2022	6.49	6.58	6.45	6.51
05/11/2022	6.59	6.67	6.48	6.63
05/12/2022	6.58	6.63	6.44	6.62
05/13/2022	6.63	6.8	6.63	6.8
05/16/2022	6.71	6.74	6.61	6.61
05/17/2022	6.69	6.79	6.69	6.75
05/18/2022	6.75	6.85	6.73	6.74
05/19/2022	6.7	6.7	6.52	6.7
05/20/2022	6.74	6.75	6.59	6.59
05/23/2022	6.61	6.61	6.42	6.52
05/24/2022	6.51	6.53	6.41	6.42
05/25/2022	6.5	6.5	6.33	6.44
05/26/2022	6.48	6.68	6.46	6.65
05/27/2022	6.66	6.79	6.64	6.78
05/30/2022	6.79	6.87	6.72	6.72
05/31/2022	6.72	6.72	6.62	6.7
06/01/2022	6.74	6.76	6.65	6.67
06/02/2022	6.72	6.8	6.68	6.79
06/03/2022	6.7	6.83	6.67	6.67
06/06/2022	6.7	6.76	6.68	6.7
06/07/2022	6.68	6.8	6.6	6.73
06/08/2022	6.82	6.82	6.72	6.72
06/09/2022	6.73	6.83	6.7	6.77
06/10/2022	6.83	6.83	6.48	6.48
06/13/2022	6.16	6.38	6.15	6.28
06/14/2022	6.2	6.38	6.17	6.3
06/15/2022	6.37	6.5	6.32	6.4
06/16/2022	6.48	6.48	6.3	6.36
06/17/2022	6.37	6.58	6.36	6.58
06/20/2022	6.58	6.58	6.42	6.49
06/21/2022	6.57	6.61	6.35	6.42
06/22/2022	6.34	6.51	6.3	6.43
06/23/2022	6.46	6.46	6.3	6.4
06/24/2022	6.41	6.41	6.28	6.29
06/27/2022	6.21	6.38	6.14	6.14
06/28/2022	6.21	6.34	6.21	6.24
06/29/2022	6.2	6.33	6.2	6.28
06/30/2022	6.2	6.29	6.11	6.19
07/01/2022	6.11	6.21	6.09	6.14
07/04/2022	6.22	6.26	6.13	6.18
07/05/2022	6.22	6.22	5.77	5.77
07/06/2022	5.8	5.91	5.75	5.88
07/07/2022	5.94	6.07	5.93	6.05
07/08/2022	6	6.22	5.99	6.21
07/11/2022	6.17	6.25	6.15	6.24
07/12/2022	6.18	6.28	6.14	6.28
07/13/2022	6.3	6.3	6.09	6.18
07/14/2022	6.15	6.18	5.91	5.95
07/15/2022	6.03	6.15	5.95	6.14
07/18/2022	6.22	6.32	6.16	6.28
07/19/2022	6.21	6.35	6.19	6.32
07/20/2022	6.26	6.35	5.99	6
07/21/2022	5.92	6.18	5.92	6.18
07/22/2022	6.25	6.25	5.98	6.17
07/25/2022	6.17	6.32	6.12	6.23
07/26/2022	6.23	6.26	6.05	6.06
07/27/2022	6.1	6.32	6.09	6.28
07/28/2022	6.33	6.34	6.11	6.11
07/29/2022	6.11	6.38	6.11	6.34
08/01/2022	6.3	6.35	6.18	6.18
08/02/2022	6.16	6.21	6.05	6.12
08/03/2022	6.19	6.3	6.13	6.29
08/04/2022	6.27	6.36	6.27	6.3
08/05/2022	6.35	6.35	6.21	6.27
08/08/2022	6.27	6.49	6.25	6.48
08/09/2022	6.5	6.5	6.33	6.43
08/10/2022	6.34	6.54	6.34	6.51
08/11/2022	6.53	6.55	6.47	6.51
08/12/2022	6.54	6.54	6.48	6.53
08/16/2022	6.6	6.6	6.44	6.48
08/17/2022	6.55	6.55	6.28	6.29
08/18/2022	6.36	6.4	6.32	6.33
08/19/2022	6.33	6.33	6.22	6.23
08/22/2022	6.3	6.3	5.98	5.98
08/23/2022	6.06	6.06	5.91	5.95
08/24/2022	5.94	6.02	5.87	5.93
08/25/2022	5.99	6.04	5.94	5.95
08/26/2022	6	6	5.83	5.91
08/29/2022	5.83	5.86	5.74	5.8
08/30/2022	5.87	5.91	5.77	5.82
08/31/2022	5.86	5.86	5.7	5.78
09/01/2022	5.79	5.79	5.64	5.74
09/02/2022	5.71	5.81	5.67	5.78
09/05/2022	5.73	5.74	5.56	5.62
09/06/2022	5.68	5.68	5.53	5.57
09/07/2022	5.54	5.64	5.52	5.63
09/08/2022	5.6	5.65	5.55	5.61
09/09/2022	5.65	5.75	5.65	5.67
09/12/2022	5.73	5.86	5.73	5.81
09/13/2022	5.76	5.83	5.65	5.67
09/14/2022	5.64	5.64	5.5	5.54
09/15/2022	5.55	5.67	5.51	5.61
09/16/2022	5.61	5.7	5.48	5.51
09/19/2022	5.5	5.8	5.5	5.8
09/20/2022	5.86	5.86	5.62	5.7
09/21/2022	5.75	5.75	5.58	5.6
09/22/2022	5.63	5.7	5.5	5.65
09/23/2022	5.59	5.59	5.43	5.49
09/26/2022	5.49	5.52	5.41	5.46
09/27/2022	5.51	5.53	5.4	5.41
09/28/2022	5.4	5.48	5.32	5.46
09/29/2022	5.39	5.46	5.24	5.42
09/30/2022	5.48	5.64	5.48	5.59
10/03/2022	5.5	5.6	5.48	5.49
10/04/2022	5.5	5.66	5.5	5.65
10/05/2022	5.56	5.59	5.43	5.45
10/06/2022	5.52	5.58	5.43	5.56
10/07/2022	5.52	5.53	5.35	5.4
10/10/2022	5.43	5.55	5.4	5.49
10/11/2022	5.45	5.47	5.32	5.46
10/12/2022	5.5	5.5	5.25	5.25
10/13/2022	5.32	5.37	5.17	5.31
10/14/2022	5.37	5.39	5.3	5.37
10/17/2022	5.44	5.44	5.28	5.36
10/18/2022	5.42	5.63	5.4	5.57
10/19/2022	5.64	5.65	5.53	5.57
10/20/2022	5.6	5.73	5.59	5.7
10/21/2022	5.7	5.7	5.49	5.59
10/24/2022	5.54	5.69	5.51	5.64
10/25/2022	5.71	5.76	5.57	5.76
10/26/2022	5.7	5.81	5.68	5.73
10/27/2022	5.77	5.77	5.65	5.67
10/28/2022	5.67	5.78	5.63	5.77
10/31/2022	5.8	5.99	5.8	5.89
11/01/2022	5.96	5.99	5.87	5.96
11/02/2022	5.99	6	5.72	5.72
11/03/2022	5.78	5.94	5.69	5.9
11/04/2022	5.98	6.15	5.91	6.01
11/07/2022	6.09	6.16	5.97	6.13
11/08/2022	6.06	6.09	5.98	6
11/09/2022	6.08	6.14	5.94	6
11/10/2022	6.04	6.21	5.96	6.14
11/11/2022	6.2	6.41	6.18	6.33
11/14/2022	6.25	6.37	6.16	6.21
11/15/2022	6.32	6.36	6.21	6.32
11/16/2022	6.34	6.34	6.18	6.28
11/17/2022	6.36	6.36	6.19	6.22
11/18/2022	6.19	6.4	6.19	6.4
11/21/2022	6.46	6.46	6.31	6.37
11/22/2022	6.36	6.4	6.27	6.28
11/23/2022	6.27	6.36	6.19	6.36
11/24/2022	6.28	6.38	6.28	6.34
11/25/2022	6.33	6.39	6.3	6.39
11/28/2022	6.4	6.4	6.25	6.32
11/29/2022	6.32	6.32	6.23	6.28
11/30/2022	6.25	6.32	6.21	6.32
12/01/2022	6.34	6.36	6.16	6.16
12/02/2022	6.23	6.27	6.16	6.2
12/05/2022	6.17	6.23	6.08	6.1
12/06/2022	6.14	6.14	6.07	6.08
12/07/2022	6.11	6.11	6.01	6.01
12/08/2022	6.08	6.13	5.98	6.13
12/09/2022	6.12	6.14	6.02	6.14
12/12/2022	6.05	6.16	6.05	6.11
12/13/2022	6.18	6.23	6.06	6.14
12/14/2022	6.17	6.22	6.13	6.2
12/15/2022	6.13	6.14	5.95	5.99
12/16/2022	6	6.12	5.89	6.06
12/19/2022	6.14	6.14	6.03	6.13
12/20/2022	6.06	6.1	6	6.09
12/21/2022	6.02	6.14	6.02	6.13
12/22/2022	6.11	6.15	6.07	6.14
12/23/2022	6.1	6.14	6.08	6.09
12/27/2022	6.14	6.21	6.13	6.2
12/28/2022	6.18	6.21	6.15	6.19
12/29/2022	6.14	6.24	6.13	6.22
12/30/2022	6.25	6.25	6.13	6.14

Menu

Create your free account now!

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

2022 Historical Chart

Average

Low

High