Catana Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 3.385 | 3.385 | 3.285 | 3.285 | 3.129 | 19 |
| 2025-05-05 | 3.415 | 3.415 | 3.355 | 3.355 | 3.196 | 15 |
| 2025-05-02 | 3.500 | 3.500 | 3.405 | 3.405 | 3.243 | 22 |
| 2025-05-01 | 3.390 | 3.390 | 3.390 | 3.390 | 3.229 | 0 |
| 2025-04-30 | 3.430 | 3.440 | 3.385 | 3.390 | 3.229 | 101 |
| 2025-04-29 | 3.430 | 3.430 | 3.381 | 3.381 | 3.221 | 191 |
| 2025-04-28 | 3.385 | 3.425 | 3.385 | 3.420 | 3.258 | 434 |
| 2025-04-25 | 3.390 | 3.390 | 3.320 | 3.320 | 3.163 | 21 |
| 2025-04-24 | 3.255 | 3.360 | 3.225 | 3.360 | 3.201 | 562 |
| 2025-04-23 | 3.100 | 3.250 | 3.100 | 3.250 | 3.096 | 280 |
| 2025-04-22 | 3.260 | 3.280 | 3.105 | 3.110 | 2.962 | 908 |
| 2025-04-17 | 3.190 | 3.230 | 3.165 | 3.190 | 3.039 | 936 |
| 2025-04-16 | 3.395 | 3.450 | 3.150 | 3.245 | 3.091 | 1,880 |
| 2025-04-15 | 4.085 | 4.085 | 4.050 | 4.065 | 3.872 | 611 |
| 2025-04-14 | 4.035 | 4.035 | 4.000 | 4.020 | 3.829 | 75 |
| 2025-04-11 | 3.990 | 3.990 | 3.850 | 3.850 | 3.667 | 39 |
| 2025-04-10 | 4.250 | 4.250 | 3.990 | 3.990 | 3.801 | 36 |
| 2025-04-09 | 3.960 | 3.960 | 3.960 | 3.960 | 3.772 | 0 |
| 2025-04-08 | 4.000 | 4.060 | 3.960 | 3.960 | 3.772 | 92 |
| 2025-04-07 | 3.870 | 3.920 | 3.800 | 3.855 | 3.672 | 195 |
| 2025-04-04 | 4.215 | 4.215 | 3.995 | 4.050 | 3.858 | 620 |
| 2025-04-03 | 4.310 | 4.345 | 4.155 | 4.200 | 4.001 | 89 |
| 2025-04-02 | 4.395 | 4.395 | 4.335 | 4.335 | 4.129 | 51 |
| 2025-04-01 | 4.360 | 4.420 | 4.350 | 4.375 | 4.167 | 306 |
| 2025-03-31 | 4.475 | 4.490 | 4.380 | 4.380 | 4.172 | 6 |
| 2025-03-28 | 4.540 | 4.540 | 4.505 | 4.505 | 4.291 | 2 |
| 2025-03-27 | 4.435 | 4.495 | 4.435 | 4.495 | 4.282 | 131 |
| 2025-03-26 | 4.495 | 4.505 | 4.495 | 4.500 | 4.287 | 19 |
| 2025-03-25 | 4.480 | 4.485 | 4.445 | 4.485 | 4.272 | 72 |
| 2025-03-24 | 4.460 | 4.500 | 4.375 | 4.435 | 4.225 | 226 |
| 2025-03-21 | 4.550 | 4.550 | 4.480 | 4.480 | 4.267 | 58 |
| 2025-03-20 | 4.540 | 4.560 | 4.540 | 4.560 | 4.344 | 2 |
| 2025-03-19 | 4.590 | 4.620 | 4.580 | 4.620 | 4.401 | 283 |
| 2025-03-18 | 4.725 | 4.725 | 4.705 | 4.725 | 4.501 | 203 |
| 2025-03-17 | 4.840 | 4.865 | 4.750 | 4.755 | 4.529 | 457 |
| 2025-03-14 | 4.645 | 4.852 | 4.645 | 4.800 | 4.572 | 344 |
| 2025-03-13 | 4.700 | 4.700 | 4.700 | 4.700 | 4.477 | 57 |
| 2025-03-12 | 4.725 | 4.725 | 4.725 | 4.725 | 4.501 | 6 |
| 2025-03-11 | 4.800 | 4.800 | 4.725 | 4.735 | 4.510 | 20 |
| 2025-03-10 | 4.855 | 4.855 | 4.735 | 4.820 | 4.591 | 151 |
| 2025-03-07 | 4.900 | 4.900 | 4.820 | 4.835 | 4.606 | 93 |
| 2025-03-06 | 4.840 | 4.840 | 4.815 | 4.815 | 4.587 | 4 |
| 2025-03-05 | 4.930 | 4.985 | 4.855 | 4.985 | 4.749 | 117 |
| 2025-03-04 | 5.170 | 5.170 | 4.840 | 4.860 | 4.629 | 230 |
| 2025-03-03 | 5.150 | 5.190 | 5.070 | 5.180 | 4.763 | 118 |
| 2025-02-28 | 5.080 | 5.150 | 5.030 | 5.150 | 4.735 | 531 |
| 2025-02-27 | 5.160 | 5.160 | 5.100 | 5.140 | 4.726 | 209 |
| 2025-02-26 | 5.070 | 5.210 | 5.070 | 5.210 | 4.790 | 9 |
| 2025-02-25 | 5.090 | 5.100 | 5.070 | 5.070 | 4.662 | 45 |
| 2025-02-24 | 5.050 | 5.100 | 5.050 | 5.090 | 4.680 | 56 |
| 2025-02-21 | 5.000 | 5.080 | 5.000 | 5.080 | 4.671 | 97 |
| 2025-02-20 | 5.030 | 5.030 | 5.030 | 5.030 | 4.625 | 1 |
| 2025-02-19 | 5.050 | 5.050 | 4.975 | 4.995 | 4.593 | 50 |
| 2025-02-18 | 5.020 | 5.030 | 5.020 | 5.030 | 4.625 | 61 |
| 2025-02-17 | 5.050 | 5.070 | 4.980 | 5.000 | 4.597 | 292 |
| 2025-02-14 | 5.090 | 5.100 | 5.050 | 5.078 | 4.669 | 396 |
| 2025-02-13 | 5.280 | 5.280 | 5.030 | 5.030 | 4.625 | 446 |
| 2025-02-12 | 5.270 | 5.280 | 5.230 | 5.230 | 4.809 | 158 |
| 2025-02-11 | 5.250 | 5.270 | 5.250 | 5.270 | 4.846 | 33 |
| 2025-02-10 | 5.250 | 5.250 | 5.120 | 5.150 | 4.735 | 515 |
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.