Catering International & Services S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-17	10.000	10.150	10.000	10.050	9.355	936
2023-04-14	9.900	10.100	9.900	10.000	9.308	710
2023-04-13	10.050	10.050	9.900	9.900	9.215	865
2023-04-12	10.000	10.050	10.000	10.050	9.355	2,034
2023-04-11	10.050	10.150	10.000	10.000	9.308	466
2023-04-06	10.050	10.150	10.000	10.000	9.308	1,151
2023-04-05	9.700	10.050	9.560	10.050	9.355	2,456
2023-04-04	9.940	9.940	9.520	9.560	8.898	6,629
2023-04-03	9.940	9.940	9.920	9.940	9.252	588
2023-03-31	9.940	9.980	9.940	9.940	9.252	1,380
2023-03-30	9.920	10.000	9.920	9.940	9.252	1,071
2023-03-29	9.980	9.980	9.920	9.920	9.234	740
2023-03-28	9.980	10.000	9.980	9.980	9.289	681
2023-03-27	10.000	10.000	9.980	9.980	9.289	715
2023-03-24	9.980	10.000	9.980	9.980	9.289	236
2023-03-23	9.980	9.980	9.940	9.980	9.289	1,460
2023-03-22	9.960	10.000	9.940	9.960	9.271	672
2023-03-21	10.000	10.000	9.960	9.960	9.271	1,534
2023-03-20	10.050	10.050	9.980	10.000	9.308	2,711
2023-03-17	10.100	10.100	10.050	10.050	9.355	525
2023-03-16	10.050	10.150	10.050	10.100	9.401	1,305
2023-03-15	10.250	10.300	10.050	10.050	9.355	1,509
2023-03-14	10.250	10.250	10.200	10.250	9.541	289
2023-03-13	10.350	10.350	10.200	10.200	9.494	1,358
2023-03-10	10.300	10.350	10.050	10.200	9.494	761
2023-03-09	10.300	10.350	10.250	10.300	9.587	461
2023-03-08	10.300	10.350	10.100	10.250	9.541	2,671
2023-03-07	10.250	10.350	10.250	10.300	9.587	2,585
2023-03-06	10.400	10.800	10.300	10.400	9.680	6,110
2023-03-03	10.400	10.400	10.300	10.400	9.680	1,366
2023-03-02	10.400	10.450	10.350	10.400	9.680	687
2023-03-01	10.400	10.400	10.350	10.400	9.680	1,408
2023-02-28	10.400	10.400	10.350	10.400	9.680	710
2023-02-27	10.450	10.450	10.300	10.350	9.634	1,627
2023-02-24	10.500	10.600	10.450	10.450	9.727	1,453
2023-02-23	10.500	10.500	10.350	10.450	9.727	1,211
2023-02-22	10.650	10.650	10.400	10.500	9.773	2,228
2023-02-21	10.800	10.800	10.700	10.750	10.006	3,374
2023-02-20	10.950	10.950	10.750	10.750	10.006	2,910
2023-02-17	10.600	10.600	10.450	10.450	9.727	1,113
2023-02-16	10.750	10.750	10.450	10.450	9.727	1,592
2023-02-15	10.850	10.850	10.600	10.650	9.913	2,955
2023-02-14	10.900	10.950	10.300	10.800	10.053	10,480
2023-02-13	10.950	11.100	10.850	10.900	10.146	7,452
2023-02-10	10.700	10.950	10.650	10.900	10.146	6,148
2023-02-09	10.500	10.700	10.500	10.600	9.866	7,845
2023-02-08	10.100	10.550	10.100	10.350	9.634	6,285
2023-02-07	9.860	9.860	9.860	9.860	9.178	54
2023-02-06	9.860	9.880	9.840	9.860	9.178	701
2023-02-03	9.860	9.880	9.840	9.860	9.178	2,194
2023-02-02	9.880	9.980	9.860	9.860	9.178	785
2023-02-01	9.760	9.880	9.740	9.880	9.196	790
2023-01-31	9.860	9.860	9.760	9.760	9.085	386
2023-01-30	9.880	9.880	9.840	9.860	9.178	1,189
2023-01-27	9.960	9.960	9.880	9.880	9.196	443
2023-01-26	10.000	10.000	9.900	9.960	9.271	605
2023-01-25	9.900	10.000	9.900	10.000	9.308	1,141
2023-01-24	10.000	10.000	9.880	9.880	9.196	612
2023-01-23	10.000	10.000	10.000	10.000	9.308	293
2023-01-20	10.000	10.150	10.000	10.000	9.308	1,877

← NewerPage 16 of 22 · 1,288 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.3000 EUR
2025-06-18	0.1750 EUR
2024-06-19	0.1620 EUR
2023-06-21	0.1590 EUR
2022-06-22	0.1590 EUR
2019-06-19	0.1200 EUR

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