Catana Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 4.900 | 4.940 | 4.825 | 4.845 | 4.455 | 1,469 |
| 2024-11-11 | 4.945 | 5.010 | 4.875 | 5.010 | 4.607 | 4,671 |
| 2024-11-08 | 4.885 | 4.925 | 4.800 | 4.915 | 4.519 | 2,802 |
| 2024-11-07 | 4.800 | 4.940 | 4.800 | 4.940 | 4.542 | 639 |
| 2024-11-06 | 4.780 | 4.820 | 4.740 | 4.740 | 4.358 | 407 |
| 2024-11-05 | 4.825 | 4.825 | 4.765 | 4.780 | 4.395 | 1,046 |
| 2024-11-04 | 4.670 | 4.805 | 4.660 | 4.805 | 4.418 | 372 |
| 2024-11-01 | 4.485 | 4.680 | 4.485 | 4.600 | 4.230 | 879 |
| 2024-10-31 | 4.480 | 4.480 | 4.420 | 4.455 | 4.096 | 39 |
| 2024-10-30 | 4.420 | 4.455 | 4.404 | 4.404 | 4.049 | 1,278 |
| 2024-10-29 | 4.435 | 4.465 | 4.400 | 4.465 | 4.105 | 87 |
| 2024-10-28 | 4.455 | 4.460 | 4.390 | 4.460 | 4.101 | 275 |
| 2024-10-25 | 4.485 | 4.545 | 4.425 | 4.425 | 4.069 | 285 |
| 2024-10-24 | 4.475 | 4.560 | 4.475 | 4.560 | 4.193 | 3,606 |
| 2024-10-23 | 4.450 | 4.505 | 4.420 | 4.440 | 4.082 | 568 |
| 2024-10-22 | 4.500 | 4.515 | 4.495 | 4.515 | 4.151 | 190 |
| 2024-10-21 | 4.530 | 4.545 | 4.430 | 4.540 | 4.174 | 519 |
| 2024-10-18 | 4.595 | 4.600 | 4.495 | 4.500 | 4.138 | 765 |
| 2024-10-17 | 4.640 | 4.670 | 4.620 | 4.620 | 4.248 | 1,951 |
| 2024-10-16 | 4.550 | 4.660 | 4.445 | 4.610 | 4.239 | 854 |
| 2024-10-15 | 4.460 | 4.510 | 4.450 | 4.510 | 4.147 | 110 |
| 2024-10-14 | 4.525 | 4.525 | 4.400 | 4.510 | 4.147 | 973 |
| 2024-10-11 | 4.530 | 4.530 | 4.470 | 4.500 | 4.138 | 544 |
| 2024-10-10 | 4.540 | 4.540 | 4.490 | 4.515 | 4.151 | 164 |
| 2024-10-09 | 4.545 | 4.555 | 4.520 | 4.555 | 4.188 | 57 |
| 2024-10-08 | 4.580 | 4.580 | 4.535 | 4.550 | 4.184 | 370 |
| 2024-10-07 | 4.700 | 4.700 | 4.655 | 4.655 | 4.280 | 10 |
| 2024-10-04 | 4.600 | 4.680 | 4.565 | 4.665 | 4.289 | 614 |
| 2024-10-03 | 4.565 | 4.570 | 4.505 | 4.530 | 4.165 | 1,011 |
| 2024-10-02 | 4.630 | 4.640 | 4.555 | 4.600 | 4.230 | 120 |
| 2024-10-01 | 4.715 | 4.715 | 4.665 | 4.665 | 4.289 | 81 |
| 2024-09-30 | 4.850 | 4.890 | 4.820 | 4.830 | 4.441 | 361 |
| 2024-09-27 | 4.880 | 4.880 | 4.860 | 4.870 | 4.478 | 13 |
| 2024-09-26 | 4.800 | 4.805 | 4.800 | 4.805 | 4.418 | 808 |
| 2024-09-25 | 4.715 | 4.715 | 4.715 | 4.715 | 4.335 | 0 |
| 2024-09-24 | 4.880 | 4.880 | 4.715 | 4.715 | 4.335 | 8 |
| 2024-09-23 | 4.860 | 4.860 | 4.705 | 4.820 | 4.432 | 9 |
| 2024-09-20 | 4.920 | 4.940 | 4.920 | 4.940 | 4.542 | 1,001 |
| 2024-09-19 | 4.860 | 4.890 | 4.860 | 4.890 | 4.496 | 1,098 |
| 2024-09-18 | 4.720 | 4.720 | 4.720 | 4.720 | 4.340 | 90 |
| 2024-09-17 | 4.700 | 4.750 | 4.700 | 4.730 | 4.349 | 948 |
| 2024-09-16 | 5.050 | 5.120 | 4.655 | 4.655 | 4.280 | 2,424 |
| 2024-09-13 | 4.950 | 5.040 | 4.950 | 5.040 | 4.634 | 75 |
| 2024-09-12 | 4.810 | 4.810 | 4.810 | 4.810 | 4.423 | 0 |
| 2024-09-11 | 4.915 | 4.915 | 4.810 | 4.810 | 4.423 | 221 |
| 2024-09-10 | 4.965 | 5.000 | 4.965 | 5.000 | 4.597 | 2 |
| 2024-09-09 | 4.950 | 5.020 | 4.915 | 4.965 | 4.565 | 19 |
| 2024-09-06 | 4.960 | 5.010 | 4.940 | 5.010 | 4.607 | 258 |
| 2024-09-05 | 5.100 | 5.100 | 5.000 | 5.010 | 4.607 | 13 |
| 2024-09-04 | 5.160 | 5.160 | 5.160 | 5.160 | 4.744 | 0 |
| 2024-09-03 | 5.160 | 5.260 | 5.160 | 5.160 | 4.744 | 859 |
| 2024-09-02 | 5.170 | 5.190 | 5.090 | 5.190 | 4.772 | 765 |
| 2024-08-30 | 5.210 | 5.210 | 5.210 | 5.210 | 4.790 | 639 |
| 2024-08-29 | 5.110 | 5.110 | 5.110 | 5.110 | 4.698 | 3 |
| 2024-08-28 | 5.050 | 5.230 | 5.050 | 5.210 | 4.790 | 277 |
| 2024-08-27 | 5.160 | 5.160 | 5.060 | 5.060 | 4.652 | 29 |
| 2024-08-23 | 5.290 | 5.290 | 5.070 | 5.100 | 4.689 | 686 |
| 2024-08-22 | 5.280 | 5.330 | 5.170 | 5.260 | 4.836 | 2,080 |
| 2024-08-21 | 5.100 | 5.280 | 5.100 | 5.270 | 4.846 | 859 |
| 2024-08-20 | 5.190 | 5.190 | 5.120 | 5.160 | 4.744 | 521 |
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.