Catana Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	6.240	6.273	6.110	6.230	5.449	4,574
2022-06-29	6.440	6.550	6.380	6.405	5.602	2,854
2022-06-28	6.750	6.770	6.590	6.604	5.776	4,695
2022-06-27	6.810	6.810	6.730	6.730	5.887	5,176
2022-06-24	6.470	6.650	6.470	6.630	5.799	3,330
2022-06-23	6.510	6.510	6.510	6.510	5.694	90
2022-06-22	6.400	6.460	6.400	6.444	5.637	1,354
2022-06-21	6.650	6.652	6.550	6.550	5.729	1,933
2022-06-20	6.410	6.450	6.410	6.450	5.642	673
2022-06-17	6.370	6.550	6.370	6.490	5.677	1,574
2022-06-16	6.430	6.650	6.370	6.380	5.581	2,752
2022-06-15	6.390	6.600	6.340	6.600	5.773	3,519
2022-06-14	6.380	6.460	6.320	6.400	5.598	6,079
2022-06-13	6.520	6.709	6.420	6.460	5.651	9,136
2022-06-10	7.010	7.019	6.820	6.850	5.992	18,401
2022-06-09	7.140	7.140	7.060	7.060	6.175	1,795
2022-06-08	7.180	7.180	7.160	7.180	6.280	2,754
2022-06-07	7.420	7.530	7.360	7.360	6.438	4,840
2022-06-06	7.400	7.530	7.400	7.429	6.498	9,504
2022-06-01	7.360	7.450	7.280	7.450	6.517	9,624
2022-05-31	7.270	7.427	7.210	7.350	6.429	2,773
2022-05-30	7.430	7.470	7.403	7.440	6.508	2,258
2022-05-27	7.130	7.280	7.130	7.280	6.368	5,141
2022-05-26	7.180	7.180	7.109	7.157	6.261	1,562
2022-05-25	7.120	7.150	6.950	7.030	6.149	10,737
2022-05-24	7.160	7.182	7.080	7.182	6.282	4,556
2022-05-23	7.250	7.390	7.250	7.390	6.464	1,223
2022-05-20	7.440	7.440	7.230	7.280	6.368	6,766
2022-05-19	7.380	7.420	7.260	7.370	6.447	8,080
2022-05-18	7.760	7.773	7.530	7.530	6.587	5,245
2022-05-17	7.550	7.628	7.440	7.440	6.508	3,130
2022-05-16	7.270	7.420	7.270	7.420	6.490	2,695
2022-05-13	7.170	7.299	7.150	7.299	6.384	5,106
2022-05-12	7.220	7.390	7.073	7.140	6.245	6,974
2022-05-11	7.370	7.470	7.300	7.300	6.385	11,328
2022-05-10	7.260	7.320	7.200	7.291	6.378	18,765
2022-05-09	7.390	7.390	7.260	7.320	6.403	16,925
2022-05-06	7.580	7.630	7.468	7.630	6.674	3,893
2022-05-05	7.720	7.750	7.490	7.520	6.578	11,569
2022-05-04	7.840	7.840	7.570	7.570	6.622	15,167
2022-05-03	7.680	7.880	7.680	7.720	6.753	7,013
2022-04-29	8.020	8.088	7.940	7.989	6.988	2,852
2022-04-28	8.020	8.090	7.830	7.930	6.936	9,852
2022-04-27	8.040	8.123	7.850	7.949	6.953	4,626
2022-04-26	8.270	8.290	8.150	8.159	7.136	2,124
2022-04-25	8.220	8.248	8.100	8.163	7.140	10,712
2022-04-22	8.360	8.450	8.353	8.440	7.383	6,677
2022-04-21	8.650	8.670	8.480	8.480	7.418	14,786
2022-04-20	8.130	8.451	8.120	8.400	7.348	10,466
2022-04-19	8.700	8.850	8.330	8.850	7.741	35,747
2022-04-14	9.200	9.440	8.890	8.890	7.776	47,196
2022-04-13	8.990	8.990	8.820	8.920	7.802	1,244
2022-04-12	8.700	8.890	8.624	8.890	7.776	22,003
2022-04-11	8.700	8.770	8.690	8.730	7.636	5,430
2022-04-08	8.770	8.770	8.716	8.740	7.645	2,895
2022-04-07	8.790	8.900	8.700	8.800	7.697	12,725
2022-04-06	8.920	8.920	8.690	8.920	7.802	23,036
2022-04-05	9.130	9.250	8.980	9.120	7.977	37,311
2022-04-04	9.090	9.220	8.910	9.200	8.047	9,580
2022-04-01	9.310	9.390	9.140	9.140	7.995	15,229

← NewerPage 19 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.