Catana Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 5.430 | 5.430 | 5.410 | 5.410 | 4.974 | 1 |
| 2024-05-24 | 5.270 | 5.300 | 5.270 | 5.300 | 4.873 | 114 |
| 2024-05-23 | 5.320 | 5.320 | 5.300 | 5.300 | 4.873 | 2 |
| 2024-05-22 | 5.310 | 5.310 | 5.240 | 5.260 | 4.836 | 888 |
| 2024-05-21 | 5.260 | 5.290 | 5.230 | 5.260 | 4.836 | 2,450 |
| 2024-05-20 | 5.380 | 5.400 | 5.380 | 5.390 | 4.956 | 7 |
| 2024-05-17 | 5.510 | 5.510 | 5.370 | 5.370 | 4.938 | 212 |
| 2024-05-16 | 5.520 | 5.520 | 5.500 | 5.500 | 5.057 | 351 |
| 2024-05-15 | 5.530 | 5.530 | 5.420 | 5.480 | 5.039 | 557 |
| 2024-05-14 | 5.570 | 5.570 | 5.520 | 5.520 | 5.075 | 1,555 |
| 2024-05-13 | 5.440 | 5.510 | 5.430 | 5.510 | 5.066 | 658 |
| 2024-05-10 | 5.420 | 5.450 | 5.390 | 5.390 | 4.956 | 2,726 |
| 2024-05-09 | 5.240 | 5.360 | 5.240 | 5.350 | 4.919 | 782 |
| 2024-05-08 | 5.190 | 5.200 | 5.190 | 5.200 | 4.781 | 35 |
| 2024-05-07 | 5.220 | 5.220 | 5.080 | 5.090 | 4.680 | 1,656 |
| 2024-05-03 | 5.090 | 5.210 | 5.090 | 5.210 | 4.790 | 2,964 |
| 2024-05-02 | 4.930 | 5.060 | 4.915 | 5.060 | 4.652 | 198 |
| 2024-05-01 | 4.880 | 4.880 | 4.880 | 4.880 | 4.487 | 0 |
| 2024-04-30 | 4.925 | 4.925 | 4.875 | 4.880 | 4.487 | 815 |
| 2024-04-29 | 4.895 | 4.910 | 4.875 | 4.910 | 4.515 | 394 |
| 2024-04-26 | 4.885 | 4.890 | 4.845 | 4.845 | 4.455 | 14,929 |
| 2024-04-25 | 4.770 | 4.830 | 4.770 | 4.830 | 4.441 | 10,077 |
| 2024-04-24 | 4.910 | 4.910 | 4.800 | 4.850 | 4.459 | 10,649 |
| 2024-04-23 | 5.040 | 5.050 | 4.960 | 4.960 | 4.561 | 1,412 |
| 2024-04-22 | 5.080 | 5.090 | 4.980 | 5.040 | 4.634 | 1,444 |
| 2024-04-19 | 4.995 | 5.010 | 4.982 | 5.001 | 4.598 | 3,374 |
| 2024-04-18 | 4.900 | 5.060 | 4.900 | 5.060 | 4.652 | 7,219 |
| 2024-04-17 | 4.945 | 4.945 | 4.877 | 4.877 | 4.484 | 3,171 |
| 2024-04-16 | 4.730 | 4.730 | 4.650 | 4.671 | 4.295 | 4,509 |
| 2024-04-15 | 4.915 | 4.915 | 4.750 | 4.818 | 4.430 | 6,207 |
| 2024-04-12 | 4.950 | 4.950 | 4.820 | 4.830 | 4.441 | 10,104 |
| 2024-04-11 | 4.810 | 4.920 | 4.810 | 4.920 | 4.524 | 10,788 |
| 2024-04-10 | 4.695 | 4.695 | 4.620 | 4.676 | 4.299 | 3,997 |
| 2024-04-09 | 4.720 | 4.730 | 4.635 | 4.635 | 4.262 | 24,317 |
| 2024-04-08 | 4.520 | 4.690 | 4.485 | 4.661 | 4.285 | 7,324 |
| 2024-04-05 | 4.560 | 4.560 | 4.450 | 4.500 | 4.138 | 5,318 |
| 2024-04-04 | 4.585 | 4.590 | 4.525 | 4.530 | 4.165 | 5,374 |
| 2024-04-03 | 4.590 | 4.610 | 4.575 | 4.600 | 4.230 | 2,955 |
| 2024-04-02 | 4.690 | 4.690 | 4.580 | 4.580 | 4.211 | 843 |
| 2024-03-28 | 4.750 | 4.750 | 4.670 | 4.694 | 4.316 | 2,147 |
| 2024-03-27 | 4.820 | 4.820 | 4.720 | 4.733 | 4.351 | 3,538 |
| 2024-03-26 | 4.780 | 4.795 | 4.755 | 4.755 | 4.372 | 2,510 |
| 2024-03-25 | 4.760 | 4.790 | 4.745 | 4.756 | 4.373 | 3,429 |
| 2024-03-22 | 4.740 | 4.765 | 4.704 | 4.765 | 4.381 | 7,047 |
| 2024-03-21 | 4.805 | 4.805 | 4.725 | 4.775 | 4.391 | 5,766 |
| 2024-03-20 | 4.600 | 4.750 | 4.550 | 4.712 | 4.332 | 5,547 |
| 2024-03-19 | 4.590 | 4.590 | 4.539 | 4.545 | 4.179 | 4,059 |
| 2024-03-18 | 4.600 | 4.770 | 4.555 | 4.565 | 4.197 | 22,383 |
| 2024-03-15 | 5.100 | 5.100 | 4.870 | 4.900 | 4.505 | 3,067 |
| 2024-03-14 | 4.975 | 5.100 | 4.975 | 5.030 | 4.625 | 2,919 |
| 2024-03-13 | 5.040 | 5.040 | 4.910 | 4.918 | 4.522 | 14,525 |
| 2024-03-12 | 5.000 | 5.090 | 4.975 | 5.090 | 4.680 | 9,187 |
| 2024-03-11 | 5.080 | 5.100 | 5.003 | 5.041 | 4.635 | 2,461 |
| 2024-03-08 | 5.080 | 5.080 | 5.070 | 5.070 | 4.662 | 170 |
| 2024-03-07 | 4.905 | 5.080 | 4.905 | 4.953 | 4.554 | 1,178 |
| 2024-03-06 | 4.835 | 4.905 | 4.825 | 4.840 | 4.450 | 4,435 |
| 2024-03-05 | 4.960 | 4.995 | 4.805 | 4.925 | 4.528 | 30,688 |
| 2024-03-04 | 5.160 | 5.260 | 5.040 | 5.090 | 4.542 | 23,331 |
| 2024-03-01 | 5.300 | 5.300 | 5.221 | 5.221 | 4.659 | 3,045 |
| 2024-02-29 | 5.280 | 5.300 | 5.246 | 5.300 | 4.730 | 12,229 |
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.