Cenergy Holdings S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	6.710	6.732	6.710	6.732	6.552	4,850
2023-11-21	6.682	6.810	6.682	6.810	6.627	357
2023-11-20	6.950	6.950	6.890	6.890	6.705	406
2023-11-17	6.942	6.942	6.942	6.942	6.756	935
2023-11-16	6.923	6.923	6.923	6.923	6.738	179
2023-11-14	6.780	6.780	6.780	6.780	6.598	200
2023-11-10	6.610	6.610	6.610	6.610	6.433	1,050
2023-11-06	6.719	6.719	6.719	6.719	6.539	727
2023-11-03	6.690	6.690	6.640	6.640	6.462	152
2023-11-02	6.460	6.560	6.460	6.560	6.384	174
2023-11-01	6.330	6.450	6.330	6.450	6.277	1,725
2023-10-31	6.280	6.351	6.280	6.351	6.181	483
2023-10-30	6.100	6.100	6.040	6.040	5.878	472
2023-10-27	5.800	5.890	5.800	5.890	5.732	52
2023-10-26	5.626	5.630	5.593	5.630	5.479	4,135
2023-10-25	5.750	5.750	5.750	5.750	5.596	600
2023-10-24	5.830	5.850	5.830	5.850	5.693	86
2023-10-23	5.720	5.720	5.720	5.720	5.567	400
2023-10-20	5.710	5.710	5.710	5.710	5.557	2
2023-10-19	5.791	5.791	5.791	5.791	5.636	447
2023-10-18	5.791	5.791	5.760	5.760	5.606	5,224
2023-10-17	5.950	5.950	5.941	5.941	5.782	1,881
2023-10-16	5.789	5.839	5.789	5.839	5.682	2,531
2023-10-13	5.982	6.035	5.982	6.035	5.873	6,000
2023-10-12	6.240	6.340	6.240	6.340	6.170	4,946
2023-10-11	6.108	6.120	5.990	6.120	5.956	12,153
2023-10-10	5.620	5.620	5.342	5.342	5.198	1,405
2023-10-09	5.544	5.544	5.370	5.370	5.226	3,703
2023-10-06	5.660	5.660	5.626	5.626	5.475	5,115
2023-10-05	6.006	6.006	6.006	6.006	5.845	5,394
2023-10-04	6.303	6.303	6.290	6.290	6.121	5,625
2023-10-03	6.290	6.407	6.290	6.407	6.235	837
2023-10-02	6.510	6.510	6.510	6.510	6.336	1,736
2023-09-28	6.620	6.620	6.530	6.530	6.355	400
2023-09-27	6.736	6.736	6.736	6.736	6.555	652
2023-09-26	6.700	6.700	6.601	6.601	6.424	1,238
2023-09-22	6.726	6.745	6.726	6.745	6.565	1,703
2023-09-21	6.434	6.539	6.434	6.539	6.363	5,627
2023-09-20	6.800	6.800	6.800	6.800	6.618	2
2023-09-13	6.940	6.940	6.900	6.900	6.715	37
2023-09-06	7.190	7.190	7.190	7.190	6.997	1
2023-08-29	7.250	7.250	7.250	7.250	7.056	4
2023-08-18	6.500	6.500	6.500	6.500	6.326	1
2023-08-07	6.780	6.780	6.780	6.780	6.598	29
2023-08-02	6.670	6.690	6.670	6.690	6.511	10
2023-07-25	6.950	7.020	6.920	7.020	6.832	103
2023-07-21	6.510	6.510	6.510	6.510	6.336	2
2023-07-19	6.420	6.420	6.420	6.420	6.248	1
2023-07-12	6.050	6.120	6.050	6.120	5.956	44
2023-07-04	6.220	6.220	6.220	6.220	6.053	142
2023-06-29	6.110	6.110	6.110	6.110	5.946	6
2023-06-22	6.030	6.040	6.030	6.040	5.878	57
2023-06-20	6.270	6.270	5.990	5.990	5.829	4
2023-06-19	6.350	6.350	6.350	6.350	6.180	31
2023-06-16	6.300	6.500	6.300	6.500	6.277	3
2023-06-15	6.250	6.250	6.250	6.250	6.036	2
2023-06-07	5.960	5.960	5.960	5.960	5.756	9
2023-06-05	5.770	5.770	5.770	5.770	5.572	1
2023-05-31	5.600	5.700	5.600	5.700	5.505	62
2023-05-30	5.630	5.630	5.630	5.630	5.437	50

← NewerPage 10 of 12 · 668 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.2600 EUR
2025-06-24	0.0980 EUR
2024-06-25	0.0560 EUR
2023-06-19	0.0500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.