Catana Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 5.190 | 5.320 | 5.160 | 5.290 | 4.864 | 918 |
| 2025-02-06 | 5.470 | 5.640 | 5.030 | 5.190 | 4.772 | 2,039 |
| 2025-02-05 | 5.450 | 5.480 | 5.430 | 5.460 | 5.020 | 213 |
| 2025-02-04 | 5.340 | 5.440 | 5.340 | 5.410 | 4.974 | 65 |
| 2025-02-03 | 4.945 | 5.390 | 4.945 | 5.370 | 4.938 | 911 |
| 2025-01-31 | 5.310 | 5.430 | 5.310 | 5.410 | 4.974 | 1,379 |
| 2025-01-30 | 5.260 | 5.370 | 5.260 | 5.370 | 4.938 | 211 |
| 2025-01-29 | 5.270 | 5.320 | 5.270 | 5.280 | 4.855 | 1,595 |
| 2025-01-28 | 5.150 | 5.270 | 5.140 | 5.260 | 4.836 | 870 |
| 2025-01-27 | 5.200 | 5.240 | 5.180 | 5.200 | 4.782 | 1,661 |
| 2025-01-24 | 5.190 | 5.340 | 5.150 | 5.264 | 4.840 | 6,322 |
| 2025-01-23 | 4.900 | 5.299 | 4.900 | 5.179 | 4.762 | 11,784 |
| 2025-01-22 | 4.870 | 4.870 | 4.830 | 4.848 | 4.457 | 386 |
| 2025-01-21 | 4.600 | 4.800 | 4.600 | 4.779 | 4.394 | 609 |
| 2025-01-20 | 4.615 | 4.625 | 4.490 | 4.490 | 4.128 | 99 |
| 2025-01-17 | 4.890 | 4.920 | 4.620 | 4.630 | 4.257 | 1,086 |
| 2025-01-16 | 5.190 | 5.190 | 4.855 | 4.860 | 4.469 | 3,264 |
| 2025-01-15 | 5.410 | 5.430 | 5.350 | 5.390 | 4.956 | 414 |
| 2025-01-14 | 5.390 | 5.440 | 5.360 | 5.380 | 4.947 | 1,917 |
| 2025-01-13 | 5.630 | 5.630 | 5.400 | 5.410 | 4.974 | 3,750 |
| 2025-01-10 | 5.630 | 5.680 | 5.600 | 5.630 | 5.177 | 3,476 |
| 2025-01-09 | 5.500 | 5.600 | 5.470 | 5.600 | 5.149 | 1,811 |
| 2025-01-08 | 5.540 | 5.540 | 5.420 | 5.450 | 5.011 | 1,230 |
| 2025-01-07 | 5.180 | 5.460 | 5.180 | 5.440 | 5.002 | 2,696 |
| 2025-01-06 | 5.100 | 5.250 | 5.010 | 5.200 | 4.781 | 3,070 |
| 2025-01-03 | 5.000 | 5.090 | 4.970 | 5.080 | 4.671 | 1,597 |
| 2025-01-02 | 5.020 | 5.100 | 5.010 | 5.100 | 4.689 | 483 |
| 2024-12-31 | 4.935 | 5.030 | 4.935 | 5.030 | 4.625 | 1,432 |
| 2024-12-30 | 4.960 | 4.960 | 4.940 | 4.945 | 4.547 | 599 |
| 2024-12-27 | 4.850 | 4.970 | 4.850 | 4.950 | 4.551 | 627 |
| 2024-12-24 | 4.900 | 4.930 | 4.900 | 4.925 | 4.528 | 6 |
| 2024-12-23 | 4.775 | 4.785 | 4.775 | 4.780 | 4.395 | 15 |
| 2024-12-20 | 4.800 | 4.800 | 4.735 | 4.735 | 4.354 | 150 |
| 2024-12-19 | 4.800 | 4.860 | 4.765 | 4.775 | 4.390 | 63 |
| 2024-12-18 | 4.930 | 4.930 | 4.855 | 4.855 | 4.464 | 479 |
| 2024-12-17 | 5.000 | 5.000 | 4.890 | 4.965 | 4.565 | 2,496 |
| 2024-12-16 | 5.000 | 5.040 | 4.920 | 4.940 | 4.542 | 61 |
| 2024-12-13 | 5.020 | 5.020 | 5.010 | 5.010 | 4.607 | 4 |
| 2024-12-12 | 4.940 | 4.980 | 4.940 | 4.980 | 4.579 | 2,544 |
| 2024-12-11 | 4.925 | 4.985 | 4.885 | 4.965 | 4.565 | 920 |
| 2024-12-10 | 5.050 | 5.050 | 4.925 | 4.925 | 4.528 | 982 |
| 2024-12-09 | 4.875 | 5.000 | 4.875 | 4.980 | 4.579 | 3,862 |
| 2024-12-06 | 4.700 | 4.795 | 4.690 | 4.690 | 4.313 | 1,337 |
| 2024-12-05 | 4.780 | 4.780 | 4.675 | 4.691 | 4.313 | 750 |
| 2024-12-04 | 4.795 | 4.870 | 4.770 | 4.800 | 4.413 | 3,701 |
| 2024-12-03 | 4.620 | 4.945 | 4.620 | 4.890 | 4.496 | 5,554 |
| 2024-12-02 | 4.550 | 4.550 | 4.445 | 4.510 | 4.147 | 280 |
| 2024-11-29 | 4.665 | 4.665 | 4.525 | 4.585 | 4.216 | 3,595 |
| 2024-11-28 | 4.550 | 4.635 | 4.550 | 4.630 | 4.257 | 1,577 |
| 2024-11-27 | 4.500 | 4.575 | 4.500 | 4.545 | 4.179 | 266 |
| 2024-11-26 | 4.560 | 4.560 | 4.465 | 4.475 | 4.115 | 1,166 |
| 2024-11-25 | 4.680 | 4.720 | 4.550 | 4.550 | 4.184 | 75 |
| 2024-11-22 | 4.590 | 4.705 | 4.590 | 4.680 | 4.303 | 437 |
| 2024-11-21 | 4.990 | 4.990 | 4.765 | 4.765 | 4.381 | 578 |
| 2024-11-20 | 4.950 | 4.950 | 4.950 | 4.950 | 4.551 | 0 |
| 2024-11-19 | 5.020 | 5.020 | 4.910 | 4.950 | 4.551 | 1,335 |
| 2024-11-18 | 5.040 | 5.090 | 5.000 | 5.080 | 4.671 | 379 |
| 2024-11-15 | 4.970 | 5.080 | 4.910 | 5.050 | 4.643 | 2,164 |
| 2024-11-14 | 4.800 | 5.020 | 4.800 | 5.010 | 4.607 | 2,567 |
| 2024-11-13 | 4.830 | 4.860 | 4.820 | 4.860 | 4.469 | 1,251 |
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.