Catana Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	6.860	6.900	6.790	6.893	6.151	9,119
2023-09-07	7.060	7.091	6.870	6.870	6.131	5,617
2023-09-06	7.130	7.177	7.110	7.110	6.345	2,833
2023-09-05	7.330	7.330	7.219	7.330	6.541	2,525
2023-09-04	7.400	7.440	7.360	7.360	6.568	2,330
2023-09-01	7.270	7.370	7.270	7.360	6.568	1,122
2023-08-31	7.400	7.400	7.310	7.310	6.523	1,884
2023-08-30	7.470	7.470	7.260	7.420	6.621	3,126
2023-08-29	7.450	7.450	7.420	7.450	6.648	6,035
2023-08-25	7.260	7.310	7.260	7.260	6.479	1,428
2023-08-24	7.390	7.420	7.270	7.300	6.514	1,975
2023-08-23	7.320	7.350	7.260	7.300	6.514	2,549
2023-08-22	7.240	7.330	7.228	7.271	6.488	3,136
2023-08-21	7.250	7.300	7.210	7.248	6.468	1,872
2023-08-18	7.140	7.280	7.080	7.230	6.452	11,669
2023-08-17	7.230	7.260	7.210	7.210	6.434	3,406
2023-08-16	7.360	7.380	7.328	7.351	6.560	3,847
2023-08-15	7.450	7.450	7.250	7.250	6.470	5,740
2023-08-14	7.460	7.470	7.400	7.450	6.648	1,958
2023-08-11	7.520	7.520	7.391	7.391	6.596	5,648
2023-08-10	7.510	7.521	7.440	7.521	6.711	2,475
2023-08-09	7.300	7.550	7.300	7.500	6.693	23,077
2023-08-08	7.220	7.220	7.150	7.210	6.434	1,785
2023-08-07	7.230	7.230	7.140	7.200	6.425	2,962
2023-08-04	7.200	7.260	7.170	7.218	6.441	1,682
2023-08-03	7.180	7.200	7.160	7.190	6.416	1,931
2023-08-02	7.190	7.290	7.169	7.190	6.416	6,291
2023-08-01	7.390	7.440	7.240	7.240	6.461	5,648
2023-07-31	7.240	7.390	7.240	7.370	6.577	6,273
2023-07-28	7.200	7.320	7.140	7.140	6.371	5,516
2023-07-27	7.150	7.230	7.150	7.200	6.425	2,774
2023-07-26	7.080	7.080	7.040	7.052	6.293	2,909
2023-07-25	7.190	7.210	7.090	7.090	6.327	1,589
2023-07-24	7.200	7.250	7.130	7.190	6.416	3,080
2023-07-21	7.020	7.100	7.020	7.071	6.310	2,669
2023-07-20	7.140	7.140	7.040	7.114	6.348	2,816
2023-07-19	7.220	7.240	7.170	7.201	6.426	3,062
2023-07-18	7.030	7.190	7.030	7.160	6.389	6,964
2023-07-17	6.990	6.990	6.880	6.900	6.157	3,552
2023-07-14	6.980	6.980	6.930	6.930	6.184	1,620
2023-07-13	7.010	7.030	6.930	6.950	6.202	3,839
2023-07-12	6.890	7.020	6.890	6.990	6.238	5,190
2023-07-11	6.880	6.920	6.850	6.870	6.131	8,292
2023-07-10	6.860	6.900	6.850	6.850	6.113	2,803
2023-07-07	6.800	7.010	6.800	6.990	6.238	8,993
2023-07-06	6.880	6.900	6.800	6.850	6.113	5,146
2023-07-05	6.990	7.020	6.940	6.983	6.231	13,291
2023-07-04	6.950	6.970	6.900	6.930	6.184	1,178
2023-07-03	6.920	7.020	6.871	7.000	6.247	4,334
2023-06-30	6.980	7.028	6.971	7.005	6.251	6,950
2023-06-29	6.780	6.940	6.740	6.931	6.185	5,184
2023-06-28	6.880	6.894	6.804	6.820	6.086	3,504
2023-06-27	6.720	6.850	6.720	6.828	6.093	11,254
2023-06-26	6.700	6.790	6.656	6.767	6.039	6,490
2023-06-23	6.740	6.770	6.710	6.733	6.008	12,900
2023-06-22	6.830	6.840	6.800	6.828	6.093	5,281
2023-06-21	6.990	6.990	6.890	6.912	6.168	6,782
2023-06-20	7.070	7.070	7.000	7.020	6.264	4,821
2023-06-19	7.050	7.070	7.000	7.047	6.288	10,927
2023-06-16	7.140	7.150	7.079	7.133	6.365	6,723

← NewerPage 14 of 21 · 1,258 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.