Catana Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	5.430	5.510	5.420	5.445	4.762	19,937
2022-09-23	5.400	5.590	5.230	5.590	4.890	15,996
2022-09-22	5.740	5.800	5.650	5.702	4.988	13,454
2022-09-21	5.920	5.924	5.880	5.882	5.145	8,055
2022-09-20	6.060	6.066	5.950	5.996	5.244	5,558
2022-09-16	5.940	6.094	5.940	6.020	5.266	13,919
2022-09-15	6.030	6.030	6.010	6.010	5.257	1,514
2022-09-14	6.110	6.120	6.040	6.054	5.296	24,959
2022-09-13	6.190	6.229	6.080	6.112	5.346	14,408
2022-09-12	6.290	6.397	6.259	6.390	5.589	40,101
2022-09-09	6.220	6.240	6.199	6.200	5.423	23,369
2022-09-08	6.040	6.100	6.040	6.048	5.290	14,858
2022-09-07	6.010	6.050	5.980	6.042	5.285	24,839
2022-09-06	6.060	6.120	6.020	6.020	5.266	11,326
2022-09-05	5.990	6.030	5.970	6.000	5.248	25,900
2022-09-02	6.120	6.130	6.100	6.130	5.362	9,938
2022-09-01	6.150	6.150	6.040	6.071	5.311	15,200
2022-08-31	6.230	6.390	6.200	6.216	5.437	10,357
2022-08-30	6.330	6.380	6.250	6.276	5.490	19,953
2022-08-26	6.580	6.650	6.390	6.390	5.589	1,920
2022-08-25	6.540	6.570	6.490	6.512	5.696	25,476
2022-08-24	6.560	6.560	6.470	6.494	5.680	7,880
2022-08-23	6.640	6.680	6.600	6.616	5.787	21,496
2022-08-22	6.730	6.730	6.580	6.626	5.796	33,014
2022-08-19	6.820	6.910	6.750	6.762	5.915	13,120
2022-08-18	6.890	7.000	6.890	6.951	6.080	9,355
2022-08-17	7.090	7.090	6.930	6.966	6.093	8,495
2022-08-16	7.140	7.140	7.030	7.045	6.162	5,031
2022-08-15	7.160	7.210	7.111	7.120	6.228	5,098
2022-08-12	7.230	7.230	7.100	7.130	6.237	8,802
2022-08-11	7.270	7.280	7.140	7.222	6.317	6,898
2022-08-10	6.990	7.145	6.930	6.930	6.062	2,204
2022-08-09	7.140	7.140	6.990	6.993	6.117	9,742
2022-08-08	7.250	7.250	7.120	7.164	6.267	7,034
2022-08-05	7.300	7.300	7.176	7.206	6.303	2,571
2022-08-04	7.360	7.390	7.345	7.365	6.443	5,684
2022-08-03	7.310	7.330	7.283	7.283	6.371	1,248
2022-08-02	7.270	7.284	7.160	7.209	6.305	8,764
2022-08-01	7.370	7.480	7.342	7.435	6.504	11,688
2022-07-29	7.270	7.290	7.220	7.261	6.351	8,466
2022-07-28	7.120	7.160	7.120	7.144	6.249	6,325
2022-07-27	7.200	7.210	7.100	7.200	6.298	1,739
2022-07-26	7.000	7.134	7.000	7.060	6.175	2,548
2022-07-25	7.230	7.301	7.180	7.198	6.296	2,571
2022-07-22	7.430	7.430	7.359	7.362	6.440	2,091
2022-07-21	7.250	7.380	7.229	7.320	6.403	8,348
2022-07-20	7.230	7.230	7.100	7.120	6.228	4,202
2022-07-19	7.100	7.170	7.100	7.170	6.272	2,667
2022-07-18	7.130	7.130	7.057	7.057	6.172	5,721
2022-07-15	6.620	6.960	6.620	6.930	6.062	3,038
2022-07-14	6.970	7.050	6.730	6.773	5.924	7,339
2022-07-13	6.720	6.800	6.720	6.761	5.914	1,295
2022-07-12	6.630	6.780	6.630	6.703	5.863	5,798
2022-07-11	6.700	6.840	6.680	6.747	5.901	10,676
2022-07-08	6.460	6.700	6.460	6.660	5.825	7,534
2022-07-07	6.340	6.435	6.340	6.435	5.628	2,015
2022-07-06	6.160	6.214	6.160	6.214	5.436	4,503
2022-07-05	6.060	6.140	6.020	6.100	5.336	865
2022-07-04	6.170	6.200	6.130	6.181	5.407	4,132
2022-07-01	6.280	6.310	6.226	6.310	5.519	1,644

← NewerPage 18 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.