Catenon S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-03	0.730	0.760	0.680	0.685	0.685	115,575
2025-02-28	0.720	0.735	0.720	0.730	0.730	1,712
2025-02-27	0.740	0.740	0.740	0.740	0.740	4,000
2025-02-26	0.745	0.745	0.745	0.745	0.745	1,500
2025-02-25	0.730	0.745	0.730	0.745	0.745	6,079
2025-02-24	0.730	0.730	0.730	0.730	0.730	3,925
2025-02-21	0.740	0.745	0.730	0.745	0.745	21,729
2025-02-20	0.780	0.780	0.740	0.740	0.740	50,509
2025-02-19	0.760	0.775	0.750	0.775	0.775	13,792
2025-02-18	0.780	0.780	0.750	0.750	0.750	15,022
2025-02-17	0.745	0.770	0.745	0.770	0.770	13,940
2025-02-14	0.790	0.790	0.730	0.740	0.740	25,823
2025-02-13	0.800	0.885	0.800	0.800	0.800	112,280
2025-02-12	0.755	0.790	0.755	0.790	0.790	22,643
2025-02-11	0.745	0.755	0.725	0.725	0.725	6,180
2025-02-10	0.740	0.740	0.740	0.740	0.740	972
2025-02-07	0.805	0.805	0.700	0.730	0.730	43,900
2025-02-06	0.715	0.875	0.715	0.790	0.790	132,064
2025-02-05	0.650	0.700	0.650	0.690	0.690	30,468
2025-02-04	0.645	0.650	0.645	0.645	0.645	1,585
2025-02-03	0.640	0.645	0.630	0.640	0.640	1,692
2025-01-31	0.620	0.640	0.610	0.635	0.635	10,568
2025-01-30	0.630	0.630	0.630	0.630	0.630	8,231
2025-01-29	0.630	0.640	0.630	0.640	0.640	2,393
2025-01-28	0.640	0.640	0.630	0.630	0.630	2,341
2025-01-27	0.650	0.650	0.630	0.635	0.635	350
2025-01-24	0.630	0.635	0.630	0.635	0.635	3,061
2025-01-23	0.635	0.635	0.635	0.635	0.635	1,000
2025-01-22	0.640	0.650	0.615	0.645	0.645	13,891
2025-01-21	0.650	0.650	0.650	0.650	0.650	14
2025-01-20	0.660	0.660	0.640	0.650	0.650	7,841
2025-01-17	0.660	0.670	0.650	0.670	0.670	4,894
2025-01-16	0.650	0.650	0.650	0.650	0.650	5
2025-01-15	0.650	0.650	0.650	0.650	0.650	131
2025-01-14	0.650	0.650	0.650	0.650	0.650	0
2025-01-13	0.670	0.670	0.650	0.650	0.650	3,660
2025-01-10	0.700	0.700	0.670	0.670	0.670	3,704
2025-01-09	0.700	0.700	0.700	0.700	0.700	110
2025-01-08	0.680	0.700	0.670	0.700	0.700	2,753
2025-01-07	0.700	0.700	0.700	0.700	0.700	1,702
2025-01-06	0.700	0.700	0.700	0.700	0.700	3,500
2025-01-03	0.670	0.700	0.670	0.700	0.700	8,000
2025-01-02	0.645	0.670	0.645	0.665	0.665	14,997
2024-12-31	0.680	0.680	0.635	0.675	0.675	18,569
2024-12-30	0.660	0.700	0.660	0.660	0.660	22,203
2024-12-27	0.660	0.690	0.660	0.660	0.660	2,525
2024-12-24	0.670	0.685	0.670	0.685	0.685	2,000
2024-12-23	0.695	0.695	0.695	0.695	0.695	11,000
2024-12-20	0.680	0.680	0.670	0.670	0.670	875
2024-12-19	0.660	0.700	0.655	0.700	0.700	3,500
2024-12-18	0.690	0.700	0.665	0.700	0.700	14,950
2024-12-17	0.690	0.690	0.690	0.690	0.690	400
2024-12-16	0.700	0.710	0.690	0.690	0.690	5,454
2024-12-13	0.710	0.710	0.705	0.705	0.705	3,207
2024-12-12	0.720	0.720	0.710	0.710	0.710	12,808
2024-12-11	0.730	0.730	0.720	0.730	0.730	229
2024-12-10	0.730	0.730	0.730	0.730	0.730	3,424
2024-12-09	0.740	0.745	0.740	0.745	0.745	1,500
2024-12-06	0.740	0.740	0.740	0.740	0.740	25
2024-12-05	0.740	0.740	0.740	0.740	0.740	650

← NewerPage 8 of 22 · 1,286 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.