Catana Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 6.810 | 6.890 | 6.810 | 6.890 | 5.923 | 365 |
| 2022-01-05 | 6.820 | 6.920 | 6.820 | 6.880 | 5.914 | 3,790 |
| 2022-01-04 | 6.900 | 6.930 | 6.900 | 6.920 | 5.948 | 2,688 |
| 2021-12-31 | 6.490 | 6.540 | 6.490 | 6.540 | 5.622 | 1,060 |
| 2021-12-30 | 6.530 | 6.540 | 6.530 | 6.540 | 5.622 | 435 |
| 2021-12-29 | 6.690 | 6.690 | 6.590 | 6.590 | 5.665 | 441 |
| 2021-12-24 | 6.680 | 6.680 | 6.600 | 6.600 | 5.673 | 390 |
| 2021-12-23 | 6.720 | 6.780 | 6.690 | 6.690 | 5.751 | 11,186 |
| 2021-12-22 | 6.560 | 6.560 | 6.505 | 6.505 | 5.592 | 5,372 |
| 2021-12-21 | 6.340 | 6.380 | 6.308 | 6.380 | 5.484 | 4,926 |
| 2021-12-20 | 6.160 | 6.340 | 6.160 | 6.340 | 5.450 | 4,131 |
| 2021-12-17 | 6.180 | 6.290 | 6.180 | 6.290 | 5.407 | 9,870 |
| 2021-12-16 | 6.340 | 6.340 | 6.300 | 6.300 | 5.416 | 2,959 |
| 2021-12-15 | 6.320 | 6.350 | 6.298 | 6.298 | 5.414 | 4,633 |
| 2021-12-14 | 6.400 | 6.640 | 6.360 | 6.360 | 5.467 | 5,668 |
| 2021-12-13 | 6.480 | 6.480 | 6.290 | 6.350 | 5.458 | 1,983 |
| 2021-12-10 | 6.360 | 6.360 | 6.240 | 6.290 | 5.407 | 2,533 |
| 2021-12-09 | 6.380 | 6.380 | 6.380 | 6.380 | 5.484 | 128 |
| 2021-12-08 | 6.670 | 6.670 | 6.450 | 6.550 | 5.630 | 16,606 |
| 2021-12-07 | 6.690 | 6.690 | 6.510 | 6.640 | 5.708 | 2,492 |
| 2021-12-06 | 6.170 | 6.550 | 5.990 | 6.450 | 5.544 | 31,125 |
| 2021-12-03 | 5.760 | 5.915 | 5.760 | 5.880 | 5.054 | 6,633 |
| 2021-12-02 | 5.650 | 5.650 | 5.650 | 5.650 | 4.857 | 0 |
| 2021-12-01 | 5.620 | 5.650 | 5.600 | 5.650 | 4.857 | 6,496 |
| 2021-11-30 | 5.490 | 5.670 | 5.420 | 5.600 | 4.814 | 9,804 |
| 2021-11-29 | 5.620 | 5.620 | 5.550 | 5.590 | 4.805 | 4,243 |
| 2021-11-26 | 5.640 | 5.700 | 5.530 | 5.530 | 4.754 | 2,183 |
| 2021-11-25 | 5.820 | 5.960 | 5.744 | 5.960 | 5.123 | 2,216 |
| 2021-11-24 | 5.680 | 5.700 | 5.680 | 5.700 | 4.900 | 13,288 |
| 2021-11-23 | 5.770 | 5.840 | 5.770 | 5.800 | 4.986 | 2,149 |
| 2021-11-22 | 5.980 | 5.980 | 5.900 | 5.943 | 5.108 | 4,081 |
| 2021-11-19 | 6.190 | 6.190 | 6.190 | 6.190 | 5.321 | 0 |
| 2021-11-18 | 6.190 | 6.190 | 6.190 | 6.190 | 5.321 | 64 |
| 2021-11-17 | 6.090 | 6.110 | 6.090 | 6.090 | 5.235 | 583 |
| 2021-11-16 | 6.110 | 6.110 | 6.050 | 6.090 | 5.235 | 6,109 |
| 2021-11-15 | 6.130 | 6.130 | 6.080 | 6.080 | 5.226 | 319 |
| 2021-11-12 | 6.280 | 6.280 | 6.280 | 6.280 | 5.398 | 0 |
| 2021-11-11 | 6.290 | 6.290 | 6.237 | 6.280 | 5.398 | 790 |
| 2021-11-10 | 6.130 | 6.170 | 6.000 | 6.170 | 5.304 | 14,303 |
| 2021-11-09 | 6.280 | 6.280 | 6.280 | 6.280 | 5.398 | 100 |
| 2021-11-08 | 6.210 | 6.210 | 6.180 | 6.180 | 5.312 | 2,760 |
| 2021-11-05 | 6.200 | 6.236 | 6.199 | 6.236 | 5.360 | 4,943 |
| 2021-11-04 | 6.300 | 6.300 | 6.171 | 6.300 | 5.416 | 609 |
| 2021-11-03 | 6.170 | 6.210 | 6.170 | 6.190 | 5.321 | 2,647 |
| 2021-11-02 | 6.246 | 6.246 | 6.246 | 6.246 | 5.369 | 12 |
| 2021-11-01 | 6.280 | 6.280 | 6.260 | 6.260 | 5.381 | 487 |
| 2021-10-29 | 6.270 | 6.270 | 6.270 | 6.270 | 5.390 | 286 |
| 2021-10-28 | 6.280 | 6.280 | 6.280 | 6.280 | 5.398 | 100 |
| 2021-10-27 | 6.378 | 6.419 | 6.350 | 6.350 | 5.458 | 4,112 |
| 2021-10-26 | 6.289 | 6.390 | 6.289 | 6.390 | 5.493 | 1,218 |
| 2021-10-25 | 6.281 | 6.281 | 6.280 | 6.280 | 5.398 | 3,623 |
| 2021-10-22 | 6.290 | 6.430 | 6.290 | 6.430 | 5.527 | 1,877 |
| 2021-10-21 | 6.000 | 6.240 | 6.000 | 6.240 | 5.364 | 11,695 |
| 2021-10-20 | 5.897 | 5.897 | 5.856 | 5.856 | 5.034 | 1,472 |
| 2021-10-19 | 6.060 | 6.114 | 5.960 | 5.960 | 5.123 | 18,408 |
| 2021-10-18 | 6.180 | 6.180 | 6.061 | 6.090 | 5.235 | 4,401 |
| 2021-10-15 | 6.230 | 6.300 | 6.120 | 6.120 | 5.261 | 1,044 |
| 2021-10-14 | 6.270 | 6.300 | 6.270 | 6.300 | 5.416 | 800 |
← NewerPage 21 of 21 · 1,258 trading days
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.