Catana Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	6.310	6.430	6.310	6.420	5.729	6,521
2023-11-30	6.160	6.260	6.127	6.260	5.586	3,751
2023-11-29	6.250	6.250	6.179	6.179	5.514	5,203
2023-11-28	6.100	6.140	6.100	6.100	5.443	2,216
2023-11-27	6.290	6.300	6.170	6.220	5.551	3,177
2023-11-24	6.210	6.290	6.180	6.180	5.515	6,426
2023-11-23	6.310	6.340	6.290	6.320	5.640	8,108
2023-11-22	6.330	6.370	6.320	6.329	5.647	1,215
2023-11-21	6.480	6.480	6.320	6.403	5.714	2,218
2023-11-20	6.400	6.450	6.400	6.420	5.729	3,192
2023-11-17	6.280	6.390	6.280	6.344	5.661	3,093
2023-11-16	6.420	6.420	6.230	6.381	5.694	8,241
2023-11-15	6.400	6.480	6.400	6.430	5.738	5,775
2023-11-14	6.270	6.420	6.220	6.383	5.696	7,713
2023-11-13	6.320	6.320	6.210	6.304	5.625	6,552
2023-11-10	6.310	6.350	6.200	6.239	5.568	4,732
2023-11-09	6.360	6.400	6.300	6.400	5.711	3,916
2023-11-08	6.220	6.330	6.216	6.320	5.640	4,619
2023-11-07	6.180	6.240	6.160	6.190	5.524	7,537
2023-11-06	6.200	6.290	6.190	6.250	5.577	10,716
2023-11-03	6.130	6.190	6.117	6.130	5.470	12,570
2023-11-02	5.780	6.050	5.780	6.025	5.377	18,723
2023-11-01	5.690	5.740	5.680	5.736	5.118	2,448
2023-10-31	5.770	5.770	5.680	5.680	5.069	5,627
2023-10-30	5.760	5.760	5.660	5.710	5.095	2,089
2023-10-27	5.560	5.750	5.560	5.705	5.091	3,355
2023-10-26	5.480	5.700	5.480	5.627	5.021	10,931
2023-10-25	5.540	5.570	5.510	5.540	4.944	2,412
2023-10-24	5.470	5.590	5.450	5.454	4.867	5,150
2023-10-23	5.350	5.400	5.290	5.400	4.819	22,091
2023-10-20	5.520	5.520	5.410	5.488	4.897	13,082
2023-10-19	5.660	5.690	5.644	5.670	5.060	2,174
2023-10-18	5.800	5.820	5.666	5.820	5.194	9,565
2023-10-17	5.910	5.940	5.600	5.846	5.217	10,424
2023-10-16	5.850	5.850	5.680	5.718	5.102	4,679
2023-10-13	5.780	5.780	5.720	5.764	5.144	10,059
2023-10-12	5.970	6.080	5.880	6.043	5.393	8,658
2023-10-11	5.960	6.010	5.900	5.955	5.314	8,517
2023-10-10	5.700	5.930	5.660	5.817	5.191	14,680
2023-10-09	5.710	5.710	5.540	5.629	5.023	9,032
2023-10-06	5.750	5.750	5.620	5.727	5.110	3,770
2023-10-05	5.800	5.800	5.690	5.776	5.154	7,913
2023-10-04	5.730	5.780	5.659	5.680	5.068	8,039
2023-10-03	6.000	6.000	5.750	5.847	5.218	3,564
2023-10-02	5.960	6.000	5.927	5.977	5.333	12,053
2023-09-29	6.070	6.100	5.980	5.988	5.344	7,146
2023-09-28	6.380	6.380	5.950	6.098	5.441	10,075
2023-09-27	6.200	6.340	6.160	6.330	5.649	12,271
2023-09-26	6.200	6.220	6.039	6.100	5.443	12,357
2023-09-25	6.650	6.650	6.180	6.260	5.586	30,142
2023-09-22	6.640	6.700	6.610	6.610	5.899	5,777
2023-09-21	6.720	6.720	6.640	6.660	5.943	2,102
2023-09-20	6.690	6.740	6.690	6.712	5.990	1,920
2023-09-19	6.630	6.660	6.600	6.620	5.907	3,716
2023-09-18	6.700	6.700	6.600	6.645	5.930	4,219
2023-09-15	6.780	6.890	6.700	6.700	5.979	2,167
2023-09-14	6.740	6.740	6.650	6.707	5.985	6,067
2023-09-13	6.790	6.800	6.750	6.770	6.041	3,495
2023-09-12	6.840	6.840	6.780	6.790	6.059	2,985
2023-09-11	6.920	6.920	6.800	6.830	6.095	3,360

← NewerPage 13 of 21 · 1,250 trading daysOlder →

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.