Catana Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 5.190 | 5.190 | 5.110 | 5.110 | 4.698 | 343 |
| 2024-08-16 | 4.970 | 5.110 | 4.950 | 5.110 | 4.698 | 1,034 |
| 2024-08-15 | 4.930 | 4.970 | 4.820 | 4.970 | 4.570 | 927 |
| 2024-08-14 | 4.850 | 4.900 | 4.845 | 4.885 | 4.492 | 252 |
| 2024-08-13 | 4.805 | 4.805 | 4.805 | 4.805 | 4.418 | 50 |
| 2024-08-12 | 4.875 | 4.875 | 4.815 | 4.855 | 4.464 | 393 |
| 2024-08-09 | 4.860 | 4.895 | 4.708 | 4.711 | 4.331 | 16,072 |
| 2024-08-08 | 4.800 | 4.840 | 4.780 | 4.840 | 4.450 | 669 |
| 2024-08-07 | 4.745 | 4.780 | 4.730 | 4.775 | 4.390 | 215 |
| 2024-08-06 | 4.600 | 4.600 | 4.600 | 4.600 | 4.230 | 50 |
| 2024-08-05 | 4.500 | 4.565 | 4.170 | 4.540 | 4.174 | 1,784 |
| 2024-08-02 | 4.820 | 4.890 | 4.620 | 4.620 | 4.248 | 405 |
| 2024-08-01 | 4.935 | 4.935 | 4.820 | 4.855 | 4.464 | 411 |
| 2024-07-31 | 4.995 | 4.995 | 4.935 | 4.935 | 4.538 | 13 |
| 2024-07-30 | 4.970 | 4.975 | 4.930 | 4.940 | 4.542 | 406 |
| 2024-07-29 | 5.000 | 5.080 | 4.980 | 5.080 | 4.671 | 266 |
| 2024-07-26 | 4.870 | 5.080 | 4.700 | 5.050 | 4.643 | 515 |
| 2024-07-25 | 4.785 | 4.850 | 4.770 | 4.850 | 4.459 | 599 |
| 2024-07-24 | 4.775 | 4.775 | 4.670 | 4.710 | 4.331 | 62 |
| 2024-07-23 | 4.685 | 4.750 | 4.655 | 4.705 | 4.326 | 623 |
| 2024-07-22 | 5.020 | 5.030 | 4.970 | 5.010 | 4.607 | 2,148 |
| 2024-07-19 | 5.080 | 5.080 | 4.990 | 4.990 | 4.588 | 68 |
| 2024-07-18 | 5.080 | 5.080 | 5.030 | 5.070 | 4.662 | 771 |
| 2024-07-17 | 5.070 | 5.070 | 4.995 | 5.030 | 4.625 | 842 |
| 2024-07-16 | 5.070 | 5.150 | 4.995 | 4.995 | 4.593 | 1,534 |
| 2024-07-15 | 4.895 | 5.010 | 4.840 | 5.000 | 4.597 | 661 |
| 2024-07-12 | 4.800 | 4.950 | 4.800 | 4.860 | 4.469 | 274 |
| 2024-07-11 | 4.715 | 4.715 | 4.715 | 4.715 | 4.335 | 2 |
| 2024-07-10 | 4.795 | 4.840 | 4.760 | 4.760 | 4.377 | 883 |
| 2024-07-09 | 4.695 | 4.710 | 4.595 | 4.595 | 4.225 | 213 |
| 2024-07-08 | 4.705 | 4.855 | 4.565 | 4.805 | 4.418 | 932 |
| 2024-07-05 | 4.810 | 4.830 | 4.705 | 4.830 | 4.441 | 589 |
| 2024-07-04 | 4.750 | 4.820 | 4.750 | 4.760 | 4.377 | 231 |
| 2024-07-03 | 4.680 | 4.755 | 4.655 | 4.750 | 4.367 | 555 |
| 2024-07-02 | 4.470 | 4.655 | 4.470 | 4.630 | 4.257 | 1,223 |
| 2024-07-01 | 4.410 | 4.470 | 4.405 | 4.440 | 4.082 | 24 |
| 2024-06-28 | 4.630 | 4.630 | 4.275 | 4.395 | 4.041 | 1,774 |
| 2024-06-27 | 4.590 | 4.590 | 4.475 | 4.510 | 4.147 | 1,295 |
| 2024-06-26 | 4.645 | 4.660 | 4.465 | 4.520 | 4.156 | 1,262 |
| 2024-06-25 | 4.785 | 4.785 | 4.685 | 4.730 | 4.349 | 530 |
| 2024-06-24 | 4.785 | 4.805 | 4.730 | 4.780 | 4.395 | 632 |
| 2024-06-21 | 4.765 | 4.765 | 4.670 | 4.700 | 4.321 | 2,351 |
| 2024-06-20 | 4.580 | 4.720 | 4.525 | 4.720 | 4.340 | 223 |
| 2024-06-19 | 4.480 | 4.590 | 4.470 | 4.590 | 4.220 | 3,624 |
| 2024-06-18 | 4.410 | 4.490 | 4.390 | 4.480 | 4.119 | 79 |
| 2024-06-17 | 4.410 | 4.440 | 4.150 | 4.350 | 4.000 | 1,456 |
| 2024-06-14 | 4.630 | 4.660 | 4.275 | 4.410 | 4.055 | 7,155 |
| 2024-06-13 | 4.950 | 4.950 | 4.670 | 4.670 | 4.294 | 1,250 |
| 2024-06-12 | 4.985 | 4.990 | 4.920 | 4.940 | 4.542 | 577 |
| 2024-06-11 | 5.270 | 5.270 | 4.845 | 4.920 | 4.524 | 5,641 |
| 2024-06-10 | 5.500 | 5.500 | 5.280 | 5.300 | 4.873 | 1,744 |
| 2024-06-07 | 5.640 | 5.650 | 5.480 | 5.500 | 5.057 | 1,437 |
| 2024-06-06 | 5.600 | 5.640 | 5.520 | 5.520 | 5.075 | 761 |
| 2024-06-05 | 5.580 | 5.630 | 5.470 | 5.580 | 5.131 | 826 |
| 2024-06-04 | 5.660 | 5.850 | 5.470 | 5.470 | 5.029 | 872 |
| 2024-06-03 | 5.450 | 5.590 | 5.380 | 5.540 | 5.094 | 952 |
| 2024-05-31 | 5.430 | 5.460 | 5.340 | 5.400 | 4.965 | 1,558 |
| 2024-05-30 | 5.340 | 5.430 | 5.300 | 5.420 | 4.983 | 2,116 |
| 2024-05-29 | 5.480 | 5.480 | 5.340 | 5.340 | 4.910 | 875 |
| 2024-05-28 | 5.430 | 5.430 | 5.410 | 5.410 | 4.974 | 1 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-03 | 0.1300 EUR |
| 2025-03-04 | 0.1800 EUR |
| 2024-03-05 | 0.1500 EUR |
| 2023-03-01 | 0.1500 EUR |
| 2022-03-02 | 0.1300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.