CEMENTIR HOLDING - Price History
Monthly price history for CEM.MI (CEMENTIR HOLDING)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €10.30 | €10.30 |
| April 2024 | €9.94 | €9.94 |
| March 2024 | €10.48 | €10.48 |
| February 2024 | €9.32 | €9.32 |
| January 2024 | €9.93 | €9.93 |
| December 2023 | €9.54 | €9.54 |
| November 2023 | €8.81 | €8.81 |
| October 2023 | €7.87 | €7.87 |
| September 2023 | €7.50 | €7.50 |
| August 2023 | €8.06 | €8.06 |
| July 2023 | €8.58 | €8.58 |
| June 2023 | €7.42 | €7.42 |
| May 2023 | €7.08 | €7.08 |
| April 2023 | €7.39 | €7.61 |
| March 2023 | €7.66 | €7.89 |
| February 2023 | €7.87 | €8.10 |
| January 2023 | €7.03 | €7.24 |
| December 2022 | €5.96 | €6.14 |
| November 2022 | €6.14 | €6.32 |
| October 2022 | €5.72 | €5.89 |
| September 2022 | €5.43 | €5.59 |
| August 2022 | €5.61 | €5.78 |
| July 2022 | €6.16 | €6.34 |
| June 2022 | €6.01 | €6.19 |
| May 2022 | €6.51 | €6.70 |
| April 2022 | €6.27 | €6.64 |
| March 2022 | €6.48 | €6.86 |
| February 2022 | €6.73 | €7.12 |
| January 2022 | €7.35 | €7.78 |
| December 2021 | €7.92 | €8.38 |
| November 2021 | €7.73 | €8.18 |
| October 2021 | €8.59 | €9.09 |
| September 2021 | €7.94 | €8.41 |
| August 2021 | €9.06 | €9.59 |
| July 2021 | €8.97 | €9.50 |
| June 2021 | €8.12 | €8.60 |
| May 2021 | €8.88 | €9.40 |
| April 2021 | €8.64 | €9.28 |
| March 2021 | €8.14 | €8.75 |
| February 2021 | €7.39 | €7.94 |
| January 2021 | €6.31 | €6.78 |
| December 2020 | €6.19 | €6.65 |
| November 2020 | €6.41 | €6.89 |
| October 2020 | €5.09 | €5.47 |
| September 2020 | €5.50 | €5.91 |
| August 2020 | €5.44 | €5.85 |
| July 2020 | €5.44 | €5.85 |
| June 2020 | €5.89 | €6.33 |
| May 2020 | €5.71 | €6.13 |
| April 2020 | €5.07 | €5.59 |
| March 2020 | €4.46 | €4.92 |
| February 2020 | €5.28 | €5.82 |
| January 2020 | €5.81 | €6.40 |
| December 2019 | €6.10 | €6.72 |
| November 2019 | €6.34 | €6.99 |
| October 2019 | €5.47 | €6.03 |
| September 2019 | €5.58 | €6.15 |
| August 2019 | €5.38 | €5.93 |
| July 2019 | €5.78 | €6.37 |
| June 2019 | €5.79 | €6.38 |
| May 2019 | €5.39 | €5.94 |
| April 2019 | €5.74 | €6.47 |
| March 2019 | €5.58 | €6.29 |
| February 2019 | €5.43 | €6.12 |
| January 2019 | €5.28 | €5.95 |
| December 2018 | €4.57 | €5.15 |
| November 2018 | €4.23 | €4.78 |
| October 2018 | €4.81 | €5.43 |
| September 2018 | €5.34 | €6.02 |
| August 2018 | €5.39 | €6.08 |
| July 2018 | €6.16 | €6.95 |
| June 2018 | €6.01 | €6.78 |
| May 2018 | €5.81 | €6.55 |
| April 2018 | €6.05 | €6.93 |
| March 2018 | €6.16 | €7.05 |
| February 2018 | €6.46 | €7.39 |
| January 2018 | €6.60 | €7.56 |
| December 2017 | €6.60 | €7.55 |
| November 2017 | €6.23 | €7.14 |
| October 2017 | €6.37 | €7.30 |
| September 2017 | €6.23 | €7.13 |
| August 2017 | €5.29 | €6.06 |
| July 2017 | €5.26 | €6.02 |
| June 2017 | €4.56 | €5.22 |
| May 2017 | €4.46 | €5.11 |
| April 2017 | €4.74 | €5.53 |
| March 2017 | €4.35 | €5.07 |
| February 2017 | €4.49 | €5.24 |
| January 2017 | €3.39 | €3.95 |
| December 2016 | €3.60 | €4.20 |
| November 2016 | €3.11 | €3.63 |
| October 2016 | €3.81 | €4.45 |
| September 2016 | €3.60 | €4.20 |
| August 2016 | €3.87 | €4.52 |
| July 2016 | €3.34 | €3.90 |
| June 2016 | €3.08 | €3.59 |
| May 2016 | €3.96 | €4.62 |
| April 2016 | €3.85 | €4.60 |
| March 2016 | €3.68 | €4.39 |
| February 2016 | €3.61 | €4.31 |
| January 2016 | €4.12 | €4.93 |
| December 2015 | €4.94 | €5.91 |
| November 2015 | €4.92 | €5.88 |
| October 2015 | €4.26 | €5.09 |
| September 2015 | €4.04 | €4.82 |
| August 2015 | €4.45 | €5.32 |
| July 2015 | €5.13 | €6.12 |
| June 2015 | €4.92 | €5.88 |
| May 2015 | €5.02 | €6 |
| April 2015 | €5.20 | €6.32 |
| March 2015 | €5.75 | €6.98 |
| February 2015 | €5.23 | €6.35 |
| January 2015 | €4.88 | €5.93 |
| December 2014 | €4.13 | €5.01 |
| November 2014 | €4.11 | €5 |
| October 2014 | €3.93 | €4.78 |
| September 2014 | €3.90 | €4.74 |
| August 2014 | €4.25 | €5.16 |
| July 2014 | €4.82 | €5.86 |
| June 2014 | €4.50 | €5.47 |
| May 2014 | €5.19 | €6.31 |
| April 2014 | €5.57 | €6.86 |
| March 2014 | €5.58 | €6.88 |
| February 2014 | €5.06 | €6.24 |
| January 2014 | €3.60 | €4.44 |
| December 2013 | €3.38 | €4.16 |
| November 2013 | €3.05 | €3.75 |
| October 2013 | €2.75 | €3.39 |
| September 2013 | €2.23 | €2.75 |
| August 2013 | €1.92 | €2.36 |
| July 2013 | €2.01 | €2.48 |
| June 2013 | €1.75 | €2.16 |
| May 2013 | €1.92 | €2.37 |
| April 2013 | €1.71 | €2.14 |
| March 2013 | €1.76 | €2.21 |
| February 2013 | €1.64 | €2.06 |
| January 2013 | €1.56 | €1.96 |
| December 2012 | €1.31 | €1.64 |
| November 2012 | €1.24 | €1.55 |
| October 2012 | €1.29 | €1.62 |
| September 2012 | €1.24 | €1.55 |
| August 2012 | €1.19 | €1.49 |
| July 2012 | €1.08 | €1.35 |
| June 2012 | €1.17 | €1.47 |
| May 2012 | €1.05 | €1.31 |
| April 2012 | €1.15 | €1.49 |
| March 2012 | €1.33 | €1.72 |
| February 2012 | €1.35 | €1.74 |
| January 2012 | €1.32 | €1.71 |
| December 2011 | €1.23 | €1.59 |
| November 2011 | €1.15 | €1.49 |
| October 2011 | €1.32 | €1.70 |
| September 2011 | €1.25 | €1.61 |
| August 2011 | €1.49 | €1.92 |
| July 2011 | €1.40 | €1.81 |
| June 2011 | €1.47 | €1.90 |
| May 2011 | €1.55 | €2 |
| April 2011 | €1.63 | €2.17 |
| March 2011 | €1.58 | €2.11 |
| February 2011 | €1.73 | €2.31 |
| January 2011 | €1.65 | €2.19 |
| December 2010 | €1.59 | €2.12 |
| November 2010 | €1.34 | €1.78 |
| October 2010 | €1.88 | €2.50 |
| September 2010 | €1.82 | €2.42 |
| August 2010 | €1.55 | €2.06 |
| July 2010 | €1.75 | €2.33 |
| June 2010 | €1.63 | €2.17 |
| May 2010 | €1.81 | €2.41 |
| April 2010 | €2.19 | €2.99 |
| March 2010 | €2.18 | €2.97 |
| February 2010 | €2.18 | €2.97 |
| January 2010 | €2.29 | €3.13 |
| December 2009 | €2.48 | €3.38 |
| November 2009 | €2.15 | €2.94 |
| October 2009 | €2.27 | €3.10 |
| September 2009 | €2.62 | €3.58 |
| August 2009 | €2.59 | €3.53 |
| July 2009 | €2.11 | €2.88 |
| June 2009 | €1.99 | €2.72 |
| May 2009 | €1.94 | €2.65 |
| April 2009 | €1.95 | €2.75 |
| March 2009 | €1.48 | €2.09 |
| February 2009 | €1.29 | €1.82 |
| January 2009 | €1.55 | €2.19 |
| December 2008 | €1.76 | €2.48 |
| November 2008 | €1.49 | €2.10 |
| October 2008 | €1.74 | €2.45 |
| September 2008 | €2.38 | €3.36 |
| August 2008 | €2.87 | €4.05 |
| July 2008 | €2.75 | €3.88 |
| June 2008 | €3.03 | €4.28 |
| May 2008 | €3.92 | €5.53 |
| April 2008 | €4.13 | €5.95 |
| March 2008 | €4.08 | €5.88 |
| February 2008 | €4.06 | €5.84 |
| January 2008 | €3.81 | €5.48 |
| December 2007 | €4.20 | €6.05 |
| November 2007 | €4.50 | €6.49 |
| October 2007 | €4.76 | €6.85 |
| September 2007 | €4.92 | €7.09 |
| August 2007 | €6.43 | €9.26 |
| July 2007 | €6.94 | €9.99 |
| June 2007 | €7.31 | €10.53 |
| May 2007 | €7.49 | €10.79 |
| April 2007 | €7.48 | €10.87 |
| March 2007 | €6.53 | €9.49 |
| February 2007 | €5.78 | €8.40 |
| January 2007 | €5.34 | €7.76 |
| December 2006 | €4.68 | €6.80 |
| November 2006 | €4.57 | €6.64 |
| October 2006 | €4.42 | €6.43 |
| September 2006 | €4.19 | €6.09 |
| August 2006 | €4.14 | €6.02 |
| July 2006 | €4.19 | €6.09 |
| June 2006 | €3.97 | €5.76 |
| May 2006 | €3.93 | €5.70 |
| April 2006 | €4.36 | €6.41 |
| March 2006 | €4.04 | €5.95 |
| February 2006 | €3.77 | €5.55 |
| January 2006 | €3.48 | €5.12 |
| December 2005 | €3.31 | €4.87 |
| November 2005 | €3.08 | €4.53 |
| October 2005 | €2.69 | €3.96 |
| September 2005 | €2.79 | €4.11 |
| August 2005 | €2.75 | €4.05 |
| July 2005 | €2.96 | €4.36 |
| June 2005 | €2.69 | €3.96 |
| May 2005 | €2.74 | €4.04 |
| April 2005 | €2.82 | €4.22 |
| March 2005 | €3.02 | €4.52 |
| February 2005 | €2.94 | €4.41 |
| January 2005 | €2.82 | €4.22 |
| December 2004 | €2.60 | €3.89 |
| November 2004 | €2.51 | €3.75 |
| October 2004 | €2.33 | €3.49 |
| September 2004 | €2.41 | €3.60 |
| August 2004 | €2.10 | €3.15 |
| July 2004 | €1.84 | €2.76 |
| June 2004 | €1.92 | €2.88 |
| May 2004 | €1.71 | €2.57 |
| April 2004 | €1.78 | €2.73 |
| March 2004 | €1.61 | €2.47 |
| February 2004 | €1.69 | €2.58 |
| January 2004 | €1.69 | €2.58 |
| December 2003 | €1.64 | €2.52 |
| November 2003 | €1.64 | €2.52 |
| October 2003 | €1.67 | €2.56 |
| September 2003 | €1.67 | €2.55 |
| August 2003 | €1.73 | €2.64 |
| July 2003 | €1.59 | €2.44 |
| June 2003 | €1.59 | €2.44 |
| May 2003 | €1.56 | €2.38 |
| April 2003 | €1.49 | €2.34 |
| March 2003 | €1.20 | €1.89 |
| February 2003 | €1.32 | €2.08 |
| January 2003 | €1.48 | €2.33 |
| December 2002 | €1.56 | €2.45 |
| November 2002 | €1.58 | €2.48 |
| October 2002 | €1.55 | €2.43 |
| September 2002 | €1.46 | €2.30 |
| August 2002 | €1.70 | €2.68 |
| July 2002 | €1.62 | €2.55 |
| June 2002 | €1.81 | €2.85 |
| May 2002 | €1.84 | €2.90 |
| April 2002 | €1.88 | €3.01 |
| March 2002 | €1.88 | €3.01 |
| February 2002 | €1.67 | €2.67 |
| January 2002 | €1.65 | €2.65 |
| December 2001 | €1.50 | €2.40 |
| November 2001 | €1.41 | €2.26 |
| October 2001 | €1.34 | €2.15 |
| September 2001 | €1.30 | €2.09 |
| August 2001 | €1.73 | €2.78 |
| July 2001 | €1.79 | €2.87 |
| June 2001 | €2.02 | €3.24 |
| May 2001 | €2.19 | €3.51 |
| March 2000 | €1,317.59 | €2.59 |
| February 2000 | €1,515.19 | €2.98 |
| January 2000 | €1,222.71 | €2.40 |
| December 1999 | €1,193.56 | €2.35 |
| November 1999 | €1,138.10 | €2.24 |
| October 1999 | €1,250.88 | €2.46 |
| September 1999 | €1,213.32 | €2.39 |
| August 1999 | €974.35 | €1.92 |
| July 1999 | €959.39 | €1.89 |
| June 1999 | €968.78 | €1.90 |
| April 1998 | €807,363.44 | €2.06 |
| March 1998 | €1,042,813.19 | €2.66 |
| February 1998 | €706,424.44 | €1.80 |
| January 1998 | €736,675.88 | €1.88 |
| December 1997 | €565,124 | €1.44 |
| November 1997 | €551,695.88 | €1.41 |
| October 1997 | €645,845.69 | €1.65 |
| September 1997 | €585,342.25 | €1.49 |
| August 1997 | €407,001.34 | €1.04 |
| July 1997 | €415,450.34 | €1.06 |
| June 1996 | €435,044,000 | €1.09 |
| May 1996 | €539,522,048 | €1.35 |
| April 1996 | €421,676,704 | €1.06 |
| March 1996 | €417,912,448 | €1.05 |
| February 1996 | €431,587,008 | €1.08 |
| January 1996 | €441,573,856 | €1.11 |
| December 1995 | €431,587,008 | €1.08 |
| November 1995 | €411,075,488 | €1.03 |
| October 1995 | €454,556,864 | €1.14 |
| September 1995 | €488,128,320 | €1.22 |
| August 1995 | €529,228,000 | €1.32 |
| July 1995 | €477,833,856 | €1.20 |
| June 1994 | €3,426,825,011,200 | €1.73 |
| May 1994 | €3,659,995,021,312 | €1.85 |
| April 1994 | €3,827,740,966,912 | €1.94 |
| March 1994 | €2,709,812,412,416 | €1.37 |
| February 1994 | €2,482,725,978,112 | €1.26 |
| January 1994 | €2,618,900,873,216 | €1.32 |
| December 1993 | €2,364,048,146,432 | €1.20 |
| November 1993 | €2,035,021,905,920 | €1.03 |
| October 1993 | €2,504,788,279,296 | €1.27 |
| September 1993 | €2,636,397,674,496 | €1.33 |
| August 1993 | €2,750,511,054,848 | €1.39 |
| July 1993 | €2,144,568,999,936 | €1.08 |
| June 1992 | €26,800,177,167,728,640 | €1.31 |
| May 1992 | €30,189,436,792,733,696 | €1.48 |
| April 1992 | €33,178,553,642,123,264 | €1.63 |
| March 1992 | €34,951,623,516,094,464 | €1.71 |
| February 1992 | €40,765,136,629,137,408 | €2 |
| January 1992 | €46,174,592,103,874,560 | €2.26 |
| December 1991 | €41,490,852,958,175,232 | €2.03 |
| November 1991 | €41,247,628,960,202,752 | €2.02 |
| October 1991 | €40,682,759,156,400,128 | €1.99 |
| September 1991 | €43,267,839,842,320,384 | €2.12 |
| August 1991 | €44,236,737,219,657,728 | €2.17 |
| July 1991 | €33,582,596,248,043,520 | €1.65 |
| June 1991 | €34,386,762,302,226,432 | €1.69 |
| May 1991 | €34,080,784,537,092,096 | €1.67 |
CEM.MI
Price: €10.30
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.72%
Payout Ratio: 16.92%
Payout Ratio Range:
Dividend Per Share: 0.28 EUR
Earnings Per Share: 1.30 EUR
P/E Ratio: 7.72
Exchange: MIL
Sector: Basic Materials
Industry: Building Materials
Market Capitalization: 1.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 40
DGR3: 16.93%
DGR5: 18.16%
DGR10: 21.58%
DGR20: 9.99%