Catana Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 6.100 | 6.100 | 6.064 | 6.064 | 5.304 | 3,181 |
| 2022-12-16 | 6.080 | 6.200 | 5.990 | 6.149 | 5.378 | 28,055 |
| 2022-12-15 | 6.300 | 6.300 | 6.070 | 6.210 | 5.432 | 7,411 |
| 2022-12-14 | 6.270 | 6.330 | 6.200 | 6.305 | 5.515 | 5,207 |
| 2022-12-13 | 6.470 | 6.520 | 6.330 | 6.472 | 5.661 | 10,629 |
| 2022-12-12 | 6.340 | 6.490 | 6.340 | 6.430 | 5.624 | 6,572 |
| 2022-12-09 | 6.150 | 6.400 | 6.150 | 6.234 | 5.453 | 23,527 |
| 2022-12-08 | 6.010 | 6.090 | 5.920 | 6.046 | 5.288 | 12,316 |
| 2022-12-07 | 6.000 | 6.080 | 5.910 | 6.024 | 5.270 | 24,515 |
| 2022-12-06 | 6.050 | 6.250 | 5.830 | 6.130 | 5.362 | 24,747 |
| 2022-12-05 | 5.600 | 5.840 | 5.590 | 5.750 | 5.030 | 33,889 |
| 2022-12-02 | 5.380 | 5.420 | 5.320 | 5.380 | 4.706 | 3,233 |
| 2022-12-01 | 5.270 | 5.480 | 5.270 | 5.460 | 4.776 | 8,165 |
| 2022-11-30 | 5.220 | 5.230 | 5.190 | 5.230 | 4.575 | 2,730 |
| 2022-11-29 | 5.130 | 5.210 | 5.090 | 5.204 | 4.552 | 9,306 |
| 2022-11-28 | 5.290 | 5.290 | 5.150 | 5.184 | 4.534 | 6,176 |
| 2022-11-25 | 5.290 | 5.290 | 5.220 | 5.280 | 4.618 | 6,489 |
| 2022-11-24 | 5.210 | 5.390 | 5.210 | 5.390 | 4.715 | 15,005 |
| 2022-11-23 | 5.130 | 5.190 | 5.130 | 5.190 | 4.540 | 1,783 |
| 2022-11-22 | 5.130 | 5.140 | 5.090 | 5.140 | 4.496 | 2,463 |
| 2022-11-21 | 5.120 | 5.190 | 5.060 | 5.140 | 4.496 | 6,325 |
| 2022-11-18 | 5.030 | 5.100 | 4.990 | 5.079 | 4.442 | 7,401 |
| 2022-11-17 | 5.030 | 5.050 | 4.980 | 5.010 | 4.382 | 14,987 |
| 2022-11-16 | 5.160 | 5.160 | 5.000 | 5.050 | 4.417 | 13,015 |
| 2022-11-15 | 5.260 | 5.260 | 5.180 | 5.190 | 4.540 | 12,058 |
| 2022-11-14 | 5.290 | 5.340 | 5.210 | 5.270 | 4.610 | 20,922 |
| 2022-11-11 | 5.150 | 5.170 | 5.080 | 5.150 | 4.505 | 25,132 |
| 2022-11-10 | 5.020 | 5.160 | 4.950 | 5.139 | 4.495 | 19,573 |
| 2022-11-09 | 5.070 | 5.070 | 4.995 | 5.050 | 4.417 | 4,767 |
| 2022-11-08 | 5.110 | 5.110 | 5.060 | 5.100 | 4.461 | 3,179 |
| 2022-11-07 | 5.050 | 5.130 | 5.050 | 5.100 | 4.461 | 8,598 |
| 2022-11-04 | 5.060 | 5.110 | 5.000 | 5.110 | 4.470 | 10,207 |
| 2022-11-03 | 4.890 | 5.040 | 4.880 | 5.005 | 4.378 | 26,768 |
| 2022-11-02 | 5.050 | 5.050 | 4.865 | 4.995 | 4.369 | 21,823 |
| 2022-11-01 | 5.110 | 5.140 | 4.950 | 5.040 | 4.409 | 35,328 |
| 2022-10-31 | 4.960 | 5.070 | 4.960 | 5.020 | 4.391 | 17,548 |
| 2022-10-28 | 4.990 | 5.030 | 4.950 | 5.010 | 4.382 | 8,748 |
| 2022-10-27 | 5.120 | 5.120 | 4.992 | 5.030 | 4.400 | 18,410 |
| 2022-10-26 | 5.020 | 5.180 | 4.900 | 4.900 | 4.286 | 11,437 |
| 2022-10-25 | 4.850 | 4.950 | 4.745 | 4.950 | 4.330 | 7,720 |
| 2022-10-24 | 4.890 | 4.990 | 4.865 | 4.990 | 4.365 | 16,914 |
| 2022-10-21 | 4.915 | 5.040 | 4.760 | 4.760 | 4.164 | 54,449 |
| 2022-10-20 | 4.815 | 4.990 | 4.655 | 4.895 | 4.282 | 12,615 |
| 2022-10-19 | 5.370 | 5.370 | 4.800 | 5.314 | 4.648 | 17,677 |
| 2022-10-18 | 6.240 | 6.240 | 5.450 | 5.490 | 4.802 | 60,750 |
| 2022-10-17 | 6.100 | 6.300 | 6.090 | 6.290 | 5.502 | 24,396 |
| 2022-10-14 | 6.020 | 6.170 | 5.980 | 6.110 | 5.344 | 9,739 |
| 2022-10-13 | 5.690 | 5.970 | 5.690 | 5.970 | 5.222 | 14,697 |
| 2022-10-12 | 5.600 | 5.758 | 5.600 | 5.680 | 4.968 | 20,043 |
| 2022-10-11 | 5.400 | 5.720 | 5.400 | 5.700 | 4.986 | 31,445 |
| 2022-10-10 | 5.490 | 5.491 | 5.380 | 5.380 | 4.706 | 13,602 |
| 2022-10-07 | 5.620 | 5.640 | 5.600 | 5.610 | 4.907 | 2,578 |
| 2022-10-06 | 5.640 | 5.640 | 5.580 | 5.580 | 4.881 | 8,164 |
| 2022-10-05 | 5.589 | 5.717 | 5.578 | 5.578 | 4.879 | 11,223 |
| 2022-10-04 | 5.700 | 5.760 | 5.600 | 5.750 | 5.030 | 15,607 |
| 2022-10-03 | 5.470 | 5.530 | 5.410 | 5.498 | 4.809 | 8,576 |
| 2022-09-30 | 5.480 | 5.570 | 5.450 | 5.486 | 4.799 | 14,718 |
| 2022-09-29 | 5.460 | 5.595 | 5.390 | 5.443 | 4.761 | 11,549 |
| 2022-09-28 | 5.370 | 5.385 | 5.330 | 5.358 | 4.686 | 3,243 |
| 2022-09-27 | 5.460 | 5.590 | 5.450 | 5.450 | 4.767 | 8,660 |
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.