Catenon S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-22	0.770	0.788	0.740	0.788	0.788	9,954
2024-03-21	0.754	0.796	0.754	0.794	0.794	4,682
2024-03-20	0.790	0.800	0.770	0.780	0.780	19,325
2024-03-19	0.850	0.850	0.782	0.828	0.828	32,910
2024-03-18	0.860	0.888	0.820	0.862	0.862	36,338
2024-03-15	0.780	0.850	0.780	0.850	0.850	39,417
2024-03-14	0.752	0.770	0.752	0.770	0.770	10,133
2024-03-13	0.720	0.770	0.720	0.750	0.750	26,462
2024-03-12	0.700	0.710	0.700	0.710	0.710	8,843
2024-03-11	0.700	0.700	0.680	0.690	0.690	6,285
2024-03-08	0.734	0.734	0.710	0.710	0.710	13,441
2024-03-07	0.730	0.732	0.730	0.732	0.732	505
2024-03-06	0.690	0.708	0.682	0.708	0.708	20,167
2024-03-05	0.680	0.680	0.680	0.680	0.680	4,090
2024-03-04	0.690	0.698	0.666	0.690	0.690	1,955
2024-03-01	0.690	0.700	0.690	0.700	0.700	308
2024-02-29	0.700	0.700	0.690	0.700	0.700	398
2024-02-28	0.700	0.700	0.700	0.700	0.700	0
2024-02-27	0.698	0.700	0.680	0.700	0.700	3,494
2024-02-26	0.702	0.702	0.702	0.702	0.702	1,000
2024-02-23	0.700	0.700	0.700	0.700	0.700	89
2024-02-22	0.730	0.730	0.700	0.700	0.700	10,433
2024-02-21	0.690	0.756	0.690	0.750	0.750	29,749
2024-02-20	0.690	0.690	0.670	0.688	0.688	3,632
2024-02-19	0.680	0.680	0.680	0.680	0.680	0
2024-02-16	0.698	0.698	0.670	0.680	0.680	2,341
2024-02-15	0.698	0.698	0.690	0.698	0.698	926
2024-02-14	0.700	0.700	0.652	0.698	0.698	10,769
2024-02-13	0.742	0.742	0.680	0.698	0.698	38,705
2024-02-12	0.750	0.750	0.750	0.750	0.750	0
2024-02-09	0.770	0.770	0.750	0.750	0.750	1,807
2024-02-08	0.770	0.770	0.770	0.770	0.770	1,315
2024-02-07	0.806	0.806	0.770	0.770	0.770	299
2024-02-06	0.770	0.770	0.770	0.770	0.770	1,100
2024-02-05	0.780	0.800	0.770	0.770	0.770	2,674
2024-02-02	0.800	0.800	0.780	0.780	0.780	1,425
2024-02-01	0.800	0.800	0.800	0.800	0.800	1,435
2024-01-31	0.790	0.808	0.790	0.808	0.808	1,337
2024-01-30	0.790	0.800	0.770	0.780	0.780	4,418
2024-01-29	0.830	0.830	0.820	0.820	0.820	17,020
2024-01-26	0.808	0.808	0.808	0.808	0.808	2,760
2024-01-25	0.800	0.800	0.780	0.780	0.780	19,059
2024-01-24	0.840	0.840	0.790	0.790	0.790	23,229
2024-01-23	0.840	0.840	0.810	0.834	0.834	78,908
2024-01-22	0.860	0.860	0.840	0.850	0.850	4,957
2024-01-19	0.860	0.880	0.850	0.850	0.850	4,950
2024-01-18	0.842	0.850	0.840	0.850	0.850	61,400
2024-01-17	0.870	0.870	0.840	0.840	0.840	3,850
2024-01-16	0.880	0.880	0.830	0.870	0.870	6,899
2024-01-15	0.890	0.890	0.890	0.890	0.890	622
2024-01-12	0.880	0.880	0.880	0.880	0.880	500
2024-01-11	0.954	0.974	0.870	0.880	0.880	31,672
2024-01-10	0.900	0.954	0.870	0.950	0.950	14,772
2024-01-09	0.880	0.880	0.870	0.870	0.870	7,414
2024-01-08	0.920	0.938	0.882	0.882	0.882	20,750
2024-01-05	0.922	0.930	0.832	0.912	0.912	12,955
2024-01-04	0.880	0.918	0.880	0.916	0.916	2,107
2024-01-03	0.912	0.912	0.860	0.880	0.880	1,443
2024-01-02	0.844	0.844	0.844	0.844	0.844	2,963
2023-12-29	0.850	0.852	0.820	0.852	0.852	22,111

← NewerPage 12 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-10-03	0.0270 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.