Catana Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 5.410 | 5.410 | 5.230 | 5.305 | 4.734 | 15,887 |
| 2024-02-27 | 5.310 | 5.355 | 5.310 | 5.350 | 4.774 | 11,692 |
| 2024-02-26 | 5.320 | 5.410 | 5.320 | 5.360 | 4.783 | 650 |
| 2024-02-23 | 5.540 | 5.540 | 5.320 | 5.320 | 4.747 | 4,601 |
| 2024-02-22 | 5.480 | 5.480 | 5.480 | 5.480 | 4.890 | 1,612 |
| 2024-02-21 | 5.458 | 5.458 | 5.458 | 5.458 | 4.871 | 518 |
| 2024-02-20 | 5.530 | 5.560 | 5.400 | 5.448 | 4.861 | 10,516 |
| 2024-02-19 | 5.600 | 5.681 | 5.600 | 5.680 | 5.069 | 9,920 |
| 2024-02-16 | 5.580 | 5.590 | 5.520 | 5.550 | 4.953 | 3,647 |
| 2024-02-15 | 5.540 | 5.540 | 5.529 | 5.540 | 4.943 | 802 |
| 2024-02-14 | 5.470 | 5.500 | 5.456 | 5.490 | 4.899 | 6,245 |
| 2024-02-13 | 5.620 | 5.620 | 5.360 | 5.400 | 4.819 | 11,007 |
| 2024-02-12 | 5.680 | 5.720 | 5.610 | 5.658 | 5.049 | 2,553 |
| 2024-02-09 | 5.680 | 5.750 | 5.610 | 5.611 | 5.007 | 3,279 |
| 2024-02-08 | 5.700 | 5.740 | 5.700 | 5.700 | 5.086 | 2,124 |
| 2024-02-07 | 5.780 | 5.780 | 5.780 | 5.780 | 5.158 | 246 |
| 2024-02-06 | 5.790 | 5.832 | 5.790 | 5.830 | 5.202 | 2,531 |
| 2024-02-05 | 5.780 | 5.800 | 5.780 | 5.800 | 5.176 | 3,059 |
| 2024-02-02 | 5.710 | 5.710 | 5.710 | 5.710 | 5.096 | 213 |
| 2024-02-01 | 5.720 | 5.720 | 5.670 | 5.690 | 5.078 | 1,419 |
| 2024-01-31 | 5.760 | 5.810 | 5.760 | 5.761 | 5.141 | 7,401 |
| 2024-01-30 | 5.710 | 5.770 | 5.710 | 5.767 | 5.146 | 4,175 |
| 2024-01-29 | 5.820 | 5.820 | 5.740 | 5.763 | 5.142 | 3,698 |
| 2024-01-26 | 5.780 | 5.780 | 5.740 | 5.770 | 5.149 | 4,152 |
| 2024-01-25 | 5.770 | 5.775 | 5.680 | 5.680 | 5.069 | 5,440 |
| 2024-01-24 | 5.760 | 5.860 | 5.700 | 5.792 | 5.168 | 29,148 |
| 2024-01-23 | 5.660 | 5.750 | 5.660 | 5.696 | 5.083 | 10,097 |
| 2024-01-22 | 5.510 | 5.630 | 5.510 | 5.592 | 4.990 | 7,743 |
| 2024-01-19 | 5.470 | 5.470 | 5.330 | 5.330 | 4.756 | 14,555 |
| 2024-01-18 | 5.330 | 5.440 | 5.330 | 5.420 | 4.837 | 15,031 |
| 2024-01-17 | 5.270 | 5.290 | 5.150 | 5.200 | 4.640 | 11,595 |
| 2024-01-16 | 5.360 | 5.590 | 5.220 | 5.431 | 4.846 | 26,037 |
| 2024-01-15 | 5.100 | 5.240 | 5.100 | 5.200 | 4.640 | 12,931 |
| 2024-01-12 | 4.950 | 5.080 | 4.930 | 5.080 | 4.533 | 17,019 |
| 2024-01-11 | 5.070 | 5.080 | 4.930 | 5.030 | 4.489 | 5,000 |
| 2024-01-10 | 4.900 | 5.080 | 4.900 | 4.960 | 4.426 | 17,648 |
| 2024-01-09 | 5.030 | 5.070 | 4.950 | 4.975 | 4.439 | 15,221 |
| 2024-01-08 | 5.200 | 5.210 | 4.980 | 5.070 | 4.524 | 14,279 |
| 2024-01-05 | 5.380 | 5.390 | 5.200 | 5.200 | 4.640 | 8,354 |
| 2024-01-04 | 5.640 | 5.640 | 5.520 | 5.545 | 4.948 | 4,791 |
| 2024-01-03 | 5.770 | 5.770 | 5.570 | 5.570 | 4.970 | 5,688 |
| 2024-01-02 | 5.790 | 5.920 | 5.790 | 5.880 | 5.247 | 12,275 |
| 2023-12-29 | 5.760 | 5.790 | 5.720 | 5.745 | 5.127 | 8,038 |
| 2023-12-28 | 5.710 | 5.730 | 5.683 | 5.730 | 5.113 | 15,315 |
| 2023-12-27 | 5.700 | 5.730 | 5.620 | 5.680 | 5.069 | 8,005 |
| 2023-12-22 | 5.640 | 5.700 | 5.620 | 5.620 | 5.015 | 5,264 |
| 2023-12-21 | 5.630 | 5.690 | 5.562 | 5.660 | 5.051 | 5,558 |
| 2023-12-20 | 5.850 | 5.850 | 5.660 | 5.660 | 5.051 | 21,523 |
| 2023-12-19 | 6.000 | 6.000 | 5.790 | 5.840 | 5.211 | 75,250 |
| 2023-12-18 | 5.870 | 6.000 | 5.850 | 5.970 | 5.327 | 13,158 |
| 2023-12-15 | 5.960 | 5.970 | 5.860 | 5.960 | 5.319 | 11,064 |
| 2023-12-14 | 5.800 | 6.000 | 5.800 | 5.900 | 5.265 | 9,756 |
| 2023-12-13 | 5.760 | 5.830 | 5.710 | 5.770 | 5.149 | 4,517 |
| 2023-12-12 | 5.910 | 6.010 | 5.820 | 5.940 | 5.301 | 5,739 |
| 2023-12-11 | 5.950 | 6.010 | 5.870 | 5.944 | 5.305 | 10,253 |
| 2023-12-08 | 6.060 | 6.070 | 5.950 | 5.994 | 5.349 | 13,237 |
| 2023-12-07 | 5.920 | 6.070 | 5.920 | 5.990 | 5.345 | 14,069 |
| 2023-12-06 | 6.300 | 6.300 | 5.870 | 6.013 | 5.366 | 30,609 |
| 2023-12-05 | 6.570 | 6.620 | 6.520 | 6.542 | 5.838 | 1,873 |
| 2023-12-04 | 6.540 | 6.570 | 6.460 | 6.540 | 5.836 | 4,089 |
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.