Catana Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	6.970	6.970	6.840	6.921	6.176	3,755
2023-03-15	7.040	7.040	6.760	6.800	6.068	19,654
2023-03-14	7.080	7.200	7.080	7.150	6.380	7,388
2023-03-13	7.210	7.230	7.000	7.209	6.433	12,165
2023-03-10	7.400	7.419	7.310	7.335	6.545	5,121
2023-03-09	7.570	7.591	7.560	7.560	6.746	1,988
2023-03-08	7.570	7.620	7.520	7.589	6.772	8,067
2023-03-07	7.350	7.640	7.350	7.617	6.797	9,069
2023-03-06	7.580	7.591	7.538	7.570	6.755	3,901
2023-03-03	7.600	7.610	7.480	7.609	6.790	9,609
2023-03-02	7.460	7.460	7.417	7.420	6.621	4,360
2023-03-01	7.480	7.510	7.410	7.430	6.630	14,020
2023-02-28	7.600	7.640	7.564	7.581	6.631	6,597
2023-02-27	7.500	7.620	7.440	7.440	6.508	13,704
2023-02-24	7.560	7.560	7.400	7.510	6.569	9,508
2023-02-23	7.370	7.410	7.360	7.368	6.444	3,336
2023-02-22	7.220	7.370	7.220	7.294	6.380	16,140
2023-02-21	7.540	7.660	7.430	7.435	6.503	17,273
2023-02-20	7.510	7.520	7.450	7.520	6.578	2,066
2023-02-17	7.500	7.500	7.380	7.500	6.560	12,342
2023-02-16	7.590	7.630	7.480	7.505	6.564	204,581
2023-02-15	7.610	7.710	7.550	7.588	6.637	7,825
2023-02-14	7.340	7.710	7.310	7.637	6.680	43,454
2023-02-13	7.160	7.320	7.160	7.279	6.367	21,718
2023-02-10	7.040	7.096	6.980	7.096	6.207	3,150
2023-02-09	7.080	7.230	7.080	7.154	6.258	20,381
2023-02-08	7.080	7.080	6.979	7.027	6.146	3,316
2023-02-07	6.940	7.000	6.940	6.955	6.084	1,455
2023-02-06	7.020	7.021	6.850	6.961	6.089	8,422
2023-02-03	6.970	7.130	6.968	7.086	6.198	29,573
2023-02-02	6.920	6.920	6.740	6.822	5.967	10,459
2023-02-01	6.720	6.790	6.650	6.765	5.918	8,905
2023-01-31	6.540	6.640	6.530	6.565	5.742	13,635
2023-01-30	6.440	6.520	6.440	6.506	5.691	12,469
2023-01-27	6.430	6.490	6.389	6.416	5.612	9,098
2023-01-26	6.430	6.430	6.302	6.350	5.554	8,614
2023-01-25	6.410	6.500	6.310	6.500	5.686	7,627
2023-01-24	6.550	6.580	6.460	6.580	5.756	6,617
2023-01-23	6.540	6.580	6.440	6.500	5.685	30,447
2023-01-20	6.350	6.440	6.310	6.350	5.554	16,242
2023-01-19	6.570	6.570	6.340	6.350	5.554	27,516
2023-01-18	6.790	6.860	6.660	6.745	5.900	29,484
2023-01-17	6.680	6.930	6.470	6.745	5.900	34,434
2023-01-16	6.330	6.450	6.280	6.435	5.629	12,155
2023-01-13	6.120	6.230	6.100	6.230	5.449	17,956
2023-01-12	6.150	6.150	6.030	6.030	5.275	8,501
2023-01-11	6.140	6.140	6.070	6.070	5.309	4,098
2023-01-10	6.180	6.200	6.130	6.140	5.371	10,562
2023-01-09	6.210	6.290	6.140	6.290	5.502	2,391
2023-01-06	6.140	6.180	6.100	6.150	5.379	21,683
2023-01-05	6.150	6.280	6.110	6.200	5.423	19,784
2023-01-04	6.190	6.200	6.142	6.200	5.423	7,630
2023-01-03	6.200	6.200	6.120	6.169	5.396	4,869
2022-12-30	5.910	5.930	5.890	5.890	5.152	10,882
2022-12-29	5.780	5.940	5.780	5.858	5.124	25,474
2022-12-28	5.850	6.000	5.830	5.870	5.135	19,742
2022-12-23	5.980	6.020	5.940	5.940	5.196	26,966
2022-12-22	6.110	6.190	5.980	6.020	5.266	26,845
2022-12-21	6.080	6.180	6.080	6.140	5.371	26,090
2022-12-20	6.050	6.120	5.990	6.101	5.337	10,444

← NewerPage 16 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.