Catana Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	9.230	9.390	9.200	9.200	8.047	26,643
2022-03-30	9.110	9.190	9.070	9.190	8.039	12,271
2022-03-29	8.970	9.070	8.950	9.050	7.916	37,703
2022-03-28	8.820	9.040	8.820	8.820	7.715	27,298
2022-03-25	8.890	8.990	8.770	8.880	7.767	17,396
2022-03-24	8.340	8.520	8.300	8.366	7.318	32,696
2022-03-23	8.290	8.290	8.168	8.260	7.225	5,180
2022-03-22	7.790	8.180	7.790	8.019	7.014	12,100
2022-03-21	7.700	7.720	7.660	7.720	6.753	7,302
2022-03-18	7.540	7.550	7.414	7.414	6.485	6,027
2022-03-17	7.520	7.520	7.420	7.450	6.517	19,750
2022-03-16	7.240	7.370	7.240	7.370	6.447	12,956
2022-03-15	6.850	7.030	6.850	6.930	6.062	5,025
2022-03-14	6.780	6.980	6.780	6.930	6.062	11,770
2022-03-11	6.480	6.680	6.480	6.580	5.756	13,225
2022-03-10	6.650	6.650	6.500	6.500	5.686	14,142
2022-03-09	6.538	6.600	6.493	6.600	5.773	6,253
2022-03-08	6.440	6.531	6.160	6.160	5.388	19,982
2022-03-07	6.240	6.540	5.870	6.310	5.519	23,760
2022-03-04	6.960	6.960	6.600	6.644	5.811	5,891
2022-03-03	7.410	7.410	7.260	7.299	6.384	4,230
2022-03-02	7.140	7.350	7.110	7.350	6.429	10,713
2022-03-01	7.630	7.760	7.440	7.528	6.471	14,078
2022-02-28	7.540	7.600	7.440	7.600	6.533	14,223
2022-02-25	7.620	7.680	7.580	7.650	6.576	11,638
2022-02-24	7.300	7.601	7.280	7.349	6.317	7,471
2022-02-23	7.770	7.930	7.700	7.821	6.723	14,151
2022-02-22	7.290	7.720	7.290	7.620	6.550	6,575
2022-02-21	8.030	8.030	7.660	7.776	6.684	14,945
2022-02-18	8.240	8.271	8.150	8.150	7.006	2,219
2022-02-17	8.190	8.271	8.170	8.204	7.052	3,303
2022-02-16	8.300	8.314	8.280	8.280	7.118	3,766
2022-02-15	8.270	8.390	8.270	8.321	7.153	6,162
2022-02-14	8.030	8.030	7.820	7.936	6.821	44,060
2022-02-11	8.450	8.450	8.310	8.310	7.143	11,704
2022-02-10	8.300	8.360	8.180	8.310	7.143	15,668
2022-02-09	8.110	8.400	8.100	8.265	7.105	45,511
2022-02-08	8.040	8.050	7.996	8.030	6.903	4,968
2022-02-07	8.020	8.020	7.901	7.930	6.817	2,810
2022-02-04	8.110	8.110	7.890	8.006	6.882	47,698
2022-02-03	8.240	8.280	8.180	8.180	7.032	46,638
2022-02-02	8.200	8.410	8.200	8.330	7.160	18,749
2022-02-01	8.090	8.170	8.090	8.140	6.997	5,384
2022-01-31	8.050	8.050	7.886	7.920	6.808	8,041
2022-01-28	7.780	7.790	7.753	7.753	6.665	14,862
2022-01-27	7.860	7.880	7.849	7.854	6.751	5,883
2022-01-26	7.890	8.060	7.875	7.880	6.774	17,388
2022-01-25	7.620	7.870	7.620	7.680	6.602	11,945
2022-01-24	8.050	8.050	7.460	7.510	6.456	23,635
2022-01-21	7.950	8.100	7.800	8.060	6.928	3,057
2022-01-20	7.940	7.940	7.771	7.827	6.728	25,908
2022-01-19	7.370	7.840	7.370	7.840	6.739	10,433
2022-01-18	7.130	7.370	7.130	7.370	6.335	6,742
2022-01-17	6.850	6.860	6.800	6.860	5.897	1,000
2022-01-14	6.700	6.770	6.700	6.770	5.820	9,781
2022-01-13	6.770	6.781	6.690	6.730	5.785	2,649
2022-01-12	6.670	6.770	6.670	6.760	5.811	12,748
2022-01-11	6.650	6.700	6.638	6.649	5.715	11,298
2022-01-10	6.760	6.760	6.550	6.570	5.648	2,394
2022-01-07	6.790	6.790	6.770	6.770	5.820	596

← NewerPage 20 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.