Catana Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 3.810 | 3.810 | 3.730 | 3.730 | 3.553 | 361 |
| 2025-07-28 | 3.815 | 3.975 | 3.720 | 3.915 | 3.729 | 16 |
| 2025-07-25 | 3.570 | 3.690 | 3.570 | 3.690 | 3.515 | 33 |
| 2025-07-24 | 3.570 | 3.570 | 3.570 | 3.570 | 3.401 | 32 |
| 2025-07-23 | 3.560 | 3.560 | 3.560 | 3.560 | 3.391 | 3 |
| 2025-07-22 | 3.495 | 3.495 | 3.470 | 3.470 | 3.305 | 27 |
| 2025-07-21 | 3.480 | 3.505 | 3.470 | 3.505 | 3.339 | 35 |
| 2025-07-18 | 3.475 | 3.475 | 3.400 | 3.460 | 3.296 | 9 |
| 2025-07-17 | 3.525 | 3.525 | 3.405 | 3.405 | 3.243 | 1 |
| 2025-07-16 | 3.390 | 3.480 | 3.385 | 3.480 | 3.315 | 148 |
| 2025-07-15 | 3.650 | 3.650 | 3.575 | 3.575 | 3.405 | 42 |
| 2025-07-14 | 3.430 | 3.430 | 3.420 | 3.420 | 3.258 | 77 |
| 2025-07-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.334 | 1 |
| 2025-07-10 | 3.515 | 3.515 | 3.420 | 3.420 | 3.258 | 52 |
| 2025-07-09 | 3.490 | 3.490 | 3.485 | 3.490 | 3.324 | 144 |
| 2025-07-08 | 3.480 | 3.570 | 3.455 | 3.500 | 3.334 | 822 |
| 2025-07-07 | 3.330 | 3.510 | 3.330 | 3.500 | 3.334 | 24 |
| 2025-07-04 | 3.420 | 3.460 | 3.390 | 3.420 | 3.258 | 82 |
| 2025-07-03 | 3.450 | 3.450 | 3.425 | 3.425 | 3.263 | 73 |
| 2025-07-02 | 3.375 | 3.430 | 3.375 | 3.430 | 3.267 | 8 |
| 2025-07-01 | 3.305 | 3.350 | 3.305 | 3.350 | 3.191 | 253 |
| 2025-06-30 | 3.345 | 3.395 | 3.345 | 3.355 | 3.196 | 68 |
| 2025-06-27 | 3.325 | 3.330 | 3.290 | 3.330 | 3.172 | 175 |
| 2025-06-26 | 3.280 | 3.280 | 3.280 | 3.280 | 3.124 | 7 |
| 2025-06-25 | 3.350 | 3.350 | 3.335 | 3.350 | 3.191 | 12 |
| 2025-06-24 | 3.330 | 3.330 | 3.305 | 3.305 | 3.148 | 40 |
| 2025-06-23 | 3.510 | 3.510 | 3.280 | 3.315 | 3.158 | 66 |
| 2025-06-20 | 3.400 | 3.465 | 3.390 | 3.390 | 3.229 | 550 |
| 2025-06-19 | 3.560 | 3.560 | 3.560 | 3.560 | 3.391 | 0 |
| 2025-06-18 | 3.365 | 3.560 | 3.365 | 3.560 | 3.391 | 237 |
| 2025-06-17 | 3.375 | 3.375 | 3.375 | 3.375 | 3.215 | 0 |
| 2025-06-16 | 3.400 | 3.400 | 3.350 | 3.375 | 3.215 | 66 |
| 2025-06-13 | 3.400 | 3.430 | 3.355 | 3.375 | 3.215 | 68 |
| 2025-06-12 | 3.450 | 3.450 | 3.450 | 3.450 | 3.286 | 0 |
| 2025-06-11 | 3.510 | 3.569 | 3.450 | 3.450 | 3.286 | 492 |
| 2025-06-10 | 3.430 | 3.550 | 3.430 | 3.510 | 3.344 | 139 |
| 2025-06-09 | 3.400 | 3.460 | 3.390 | 3.460 | 3.296 | 57 |
| 2025-06-06 | 3.335 | 3.390 | 3.335 | 3.390 | 3.229 | 3 |
| 2025-06-05 | 3.300 | 3.300 | 3.300 | 3.300 | 3.143 | 0 |
| 2025-06-04 | 3.370 | 3.370 | 3.350 | 3.350 | 3.191 | 29 |
| 2025-06-03 | 3.340 | 3.355 | 3.340 | 3.355 | 3.196 | 22 |
| 2025-06-02 | 3.590 | 3.600 | 3.450 | 3.480 | 3.315 | 187 |
| 2025-05-30 | 3.470 | 3.505 | 3.470 | 3.505 | 3.339 | 39 |
| 2025-05-29 | 3.415 | 3.415 | 3.415 | 3.415 | 3.253 | 100 |
| 2025-05-28 | 3.515 | 3.540 | 3.510 | 3.525 | 3.358 | 37 |
| 2025-05-27 | 3.470 | 3.540 | 3.470 | 3.540 | 3.372 | 64 |
| 2025-05-26 | 3.245 | 3.350 | 3.245 | 3.350 | 3.191 | 213 |
| 2025-05-23 | 3.325 | 3.325 | 3.285 | 3.285 | 3.129 | 13 |
| 2025-05-22 | 3.295 | 3.295 | 3.295 | 3.295 | 3.139 | 7 |
| 2025-05-21 | 3.275 | 3.320 | 3.275 | 3.320 | 3.163 | 175 |
| 2025-05-20 | 3.320 | 3.320 | 3.275 | 3.290 | 3.134 | 181 |
| 2025-05-19 | 3.370 | 3.370 | 3.320 | 3.320 | 3.163 | 502 |
| 2025-05-16 | 3.530 | 3.530 | 3.465 | 3.465 | 3.301 | 85 |
| 2025-05-15 | 3.520 | 3.520 | 3.520 | 3.520 | 3.353 | 66 |
| 2025-05-14 | 3.615 | 3.615 | 3.465 | 3.520 | 3.353 | 292 |
| 2025-05-13 | 3.525 | 3.595 | 3.525 | 3.595 | 3.424 | 38 |
| 2025-05-12 | 3.370 | 3.490 | 3.370 | 3.450 | 3.286 | 57 |
| 2025-05-09 | 3.350 | 3.350 | 3.310 | 3.345 | 3.186 | 303 |
| 2025-05-08 | 3.330 | 3.355 | 3.310 | 3.355 | 3.196 | 161 |
| 2025-05-07 | 3.215 | 3.295 | 3.215 | 3.295 | 3.139 | 152 |
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.