Catana Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3.170 | 3.235 | 3.170 | 3.230 | 3.077 | 145 |
| 2025-10-20 | 3.225 | 3.225 | 3.060 | 3.160 | 3.010 | 664 |
| 2025-10-17 | 3.040 | 3.040 | 2.880 | 3.040 | 2.896 | 498 |
| 2025-10-16 | 3.150 | 3.175 | 2.980 | 3.045 | 2.901 | 682 |
| 2025-10-15 | 3.440 | 3.440 | 3.440 | 3.440 | 3.277 | 1 |
| 2025-10-14 | 3.375 | 3.415 | 3.375 | 3.415 | 3.253 | 145 |
| 2025-10-13 | 3.100 | 3.330 | 3.085 | 3.320 | 3.163 | 3,781 |
| 2025-10-10 | 3.180 | 3.180 | 3.120 | 3.120 | 2.972 | 87 |
| 2025-10-09 | 3.200 | 3.200 | 3.185 | 3.195 | 3.043 | 71 |
| 2025-10-08 | 3.200 | 3.200 | 3.180 | 3.180 | 3.029 | 54 |
| 2025-10-07 | 3.155 | 3.215 | 3.155 | 3.215 | 3.063 | 6 |
| 2025-10-06 | 3.185 | 3.185 | 3.100 | 3.155 | 3.005 | 101 |
| 2025-10-03 | 3.220 | 3.230 | 3.220 | 3.230 | 3.077 | 80 |
| 2025-10-02 | 3.260 | 3.260 | 3.210 | 3.240 | 3.086 | 425 |
| 2025-10-01 | 3.275 | 3.300 | 3.275 | 3.300 | 3.143 | 3 |
| 2025-09-30 | 3.160 | 3.160 | 3.110 | 3.155 | 3.005 | 43 |
| 2025-09-29 | 3.260 | 3.260 | 3.195 | 3.195 | 3.043 | 29 |
| 2025-09-26 | 3.410 | 3.410 | 3.250 | 3.250 | 3.096 | 846 |
| 2025-09-25 | 3.370 | 3.370 | 3.330 | 3.340 | 3.182 | 24 |
| 2025-09-24 | 3.315 | 3.335 | 3.315 | 3.335 | 3.177 | 14 |
| 2025-09-23 | 3.400 | 3.400 | 3.330 | 3.340 | 3.182 | 29 |
| 2025-09-22 | 3.420 | 3.420 | 3.360 | 3.400 | 3.239 | 358 |
| 2025-09-19 | 3.440 | 3.440 | 3.410 | 3.410 | 3.248 | 202 |
| 2025-09-18 | 3.440 | 3.440 | 3.420 | 3.420 | 3.258 | 17 |
| 2025-09-17 | 3.480 | 3.480 | 3.480 | 3.480 | 3.315 | 3 |
| 2025-09-16 | 3.405 | 3.405 | 3.405 | 3.405 | 3.243 | 0 |
| 2025-09-15 | 3.380 | 3.405 | 3.380 | 3.405 | 3.243 | 16 |
| 2025-09-12 | 3.380 | 3.380 | 3.380 | 3.380 | 3.220 | 2 |
| 2025-09-11 | 3.440 | 3.440 | 3.360 | 3.360 | 3.201 | 24 |
| 2025-09-10 | 3.405 | 3.435 | 3.400 | 3.400 | 3.239 | 2 |
| 2025-09-09 | 3.315 | 3.340 | 3.315 | 3.340 | 3.182 | 92 |
| 2025-09-08 | 3.370 | 3.370 | 3.295 | 3.295 | 3.139 | 47 |
| 2025-09-05 | 3.300 | 3.430 | 3.300 | 3.370 | 3.210 | 32 |
| 2025-09-04 | 3.380 | 3.380 | 3.315 | 3.315 | 3.158 | 37 |
| 2025-09-03 | 3.360 | 3.400 | 3.360 | 3.400 | 3.239 | 370 |
| 2025-09-02 | 3.520 | 3.525 | 3.265 | 3.265 | 3.110 | 62 |
| 2025-09-01 | 3.400 | 3.450 | 3.400 | 3.410 | 3.248 | 110 |
| 2025-08-29 | 3.560 | 3.560 | 3.440 | 3.440 | 3.277 | 70 |
| 2025-08-28 | 3.590 | 3.590 | 3.500 | 3.500 | 3.334 | 35 |
| 2025-08-27 | 3.525 | 3.525 | 3.510 | 3.510 | 3.344 | 327 |
| 2025-08-26 | 3.620 | 3.620 | 3.460 | 3.525 | 3.358 | 42 |
| 2025-08-25 | 3.700 | 3.720 | 3.660 | 3.660 | 3.486 | 67 |
| 2025-08-22 | 3.665 | 3.670 | 3.650 | 3.650 | 3.477 | 12 |
| 2025-08-21 | 3.660 | 3.660 | 3.625 | 3.635 | 3.463 | 380 |
| 2025-08-20 | 3.775 | 3.775 | 3.634 | 3.634 | 3.462 | 306 |
| 2025-08-19 | 3.650 | 3.810 | 3.650 | 3.740 | 3.563 | 418 |
| 2025-08-18 | 3.720 | 3.720 | 3.605 | 3.700 | 3.525 | 381 |
| 2025-08-15 | 3.775 | 3.775 | 3.700 | 3.700 | 3.525 | 22 |
| 2025-08-14 | 3.720 | 3.775 | 3.720 | 3.775 | 3.596 | 344 |
| 2025-08-13 | 3.695 | 3.695 | 3.695 | 3.695 | 3.520 | 9 |
| 2025-08-12 | 3.740 | 3.740 | 3.700 | 3.700 | 3.525 | 32 |
| 2025-08-11 | 3.760 | 3.760 | 3.670 | 3.670 | 3.496 | 178 |
| 2025-08-08 | 3.790 | 3.790 | 3.735 | 3.735 | 3.558 | 61 |
| 2025-08-07 | 3.765 | 3.780 | 3.740 | 3.780 | 3.601 | 81 |
| 2025-08-06 | 3.680 | 3.680 | 3.680 | 3.680 | 3.505 | 6 |
| 2025-08-05 | 3.700 | 3.700 | 3.700 | 3.700 | 3.525 | 5,504 |
| 2025-08-04 | 3.655 | 3.655 | 3.655 | 3.655 | 3.482 | 3 |
| 2025-08-01 | 3.795 | 3.795 | 3.580 | 3.580 | 3.410 | 38 |
| 2025-07-31 | 3.780 | 3.780 | 3.780 | 3.780 | 3.601 | 0 |
| 2025-07-30 | 3.760 | 3.795 | 3.760 | 3.780 | 3.601 | 60 |
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.