Cenergy Holdings S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-26 | 5.490 | 5.540 | 5.450 | 5.540 | 5.350 | 181 |
| 2023-05-25 | 5.350 | 5.350 | 5.350 | 5.350 | 5.167 | 13 |
| 2023-05-23 | 5.140 | 5.140 | 5.140 | 5.140 | 4.964 | 1 |
| 2023-05-22 | 5.140 | 5.140 | 5.140 | 5.140 | 4.964 | 258 |
| 2023-05-19 | 4.840 | 4.840 | 4.840 | 4.840 | 4.674 | 4 |
| 2023-05-18 | 5.150 | 5.150 | 5.150 | 5.150 | 4.973 | 13 |
| 2023-05-09 | 4.650 | 4.650 | 4.650 | 4.650 | 4.491 | 10 |
| 2023-04-27 | 4.700 | 4.700 | 4.700 | 4.700 | 4.539 | 35 |
| 2023-04-26 | 4.515 | 4.515 | 4.515 | 4.515 | 4.360 | 3 |
| 2023-04-25 | 4.540 | 4.540 | 4.540 | 4.540 | 4.384 | 2 |
| 2023-04-05 | 3.870 | 3.870 | 3.870 | 3.870 | 3.737 | 3 |
| 2023-03-20 | 3.510 | 3.510 | 3.510 | 3.510 | 3.390 | 3 |
| 2023-03-03 | 4.000 | 4.000 | 4.000 | 4.000 | 3.863 | 2 |
| 2023-02-03 | 3.630 | 3.630 | 3.630 | 3.630 | 3.506 | 2 |
| 2023-01-18 | 3.430 | 3.430 | 3.430 | 3.430 | 3.312 | 4 |
| 2023-01-17 | 3.210 | 3.210 | 3.210 | 3.210 | 3.100 | 1 |
| 2023-01-12 | 3.240 | 3.240 | 3.240 | 3.240 | 3.129 | 2 |
| 2023-01-03 | 3.125 | 3.125 | 3.090 | 3.090 | 2.984 | 3 |
| 2022-11-23 | 3.190 | 3.190 | 3.190 | 3.190 | 3.081 | 16 |
| 2022-11-18 | 3.040 | 3.100 | 3.040 | 3.100 | 2.994 | 40 |
| 2022-11-16 | 3.150 | 3.150 | 3.150 | 3.150 | 3.042 | 40 |
| 2022-11-04 | 2.900 | 2.900 | 2.900 | 2.900 | 2.801 | 1 |
| 2022-11-02 | 2.915 | 2.915 | 2.915 | 2.915 | 2.815 | 16 |
| 2022-11-01 | 2.850 | 2.850 | 2.850 | 2.850 | 2.752 | 45 |
| 2022-10-26 | 2.910 | 2.910 | 2.910 | 2.910 | 2.810 | 46 |
| 2022-09-14 | 2.800 | 2.800 | 2.800 | 2.800 | 2.704 | 1 |
| 2022-08-24 | 2.730 | 2.730 | 2.730 | 2.730 | 2.636 | 4,407 |
| 2022-08-16 | 2.945 | 2.945 | 2.945 | 2.945 | 2.844 | 1 |
| 2022-08-03 | 2.900 | 2.900 | 2.900 | 2.900 | 2.801 | 1 |
| 2022-07-21 | 2.845 | 2.845 | 2.845 | 2.845 | 2.747 | 12 |
| 2022-06-15 | 2.840 | 2.840 | 2.840 | 2.840 | 2.743 | 140 |
| 2022-05-13 | 2.825 | 3.000 | 2.825 | 3.000 | 2.897 | 13 |
| 2022-05-10 | 2.780 | 2.780 | 2.780 | 2.780 | 2.685 | 178 |
| 2022-05-06 | 2.920 | 2.920 | 2.905 | 2.905 | 2.805 | 137 |
| 2022-04-19 | 3.560 | 3.560 | 3.460 | 3.460 | 3.341 | 7 |
| 2022-03-22 | 3.460 | 3.460 | 3.460 | 3.460 | 3.341 | 2 |
| 2022-03-21 | 3.610 | 3.610 | 3.610 | 3.610 | 3.486 | 1 |
| 2022-03-11 | 3.400 | 3.400 | 3.400 | 3.400 | 3.283 | 10 |
| 2022-03-02 | 3.585 | 3.585 | 3.510 | 3.510 | 3.390 | 12 |
| 2022-02-28 | 4.000 | 4.000 | 4.000 | 4.000 | 3.863 | 2 |
| 2022-02-25 | 4.060 | 4.060 | 4.060 | 4.060 | 3.921 | 1 |
| 2022-02-24 | 3.800 | 3.800 | 3.715 | 3.715 | 3.588 | 3 |
| 2022-02-23 | 4.095 | 4.095 | 4.095 | 4.095 | 3.955 | 1 |
| 2022-02-16 | 3.640 | 3.640 | 3.640 | 3.640 | 3.515 | 6 |
| 2022-02-10 | 3.645 | 3.645 | 3.645 | 3.645 | 3.520 | 3 |
| 2022-02-07 | 3.740 | 3.740 | 3.740 | 3.740 | 3.612 | 767 |
| 2022-01-28 | 3.840 | 3.840 | 3.840 | 3.840 | 3.708 | 2 |
| 2022-01-27 | 3.770 | 3.770 | 3.770 | 3.770 | 3.641 | 10 |
| 2022-01-26 | 3.860 | 3.860 | 3.860 | 3.860 | 3.728 | 10 |
| 2022-01-25 | 3.550 | 3.550 | 3.550 | 3.550 | 3.428 | 20 |
| 2022-01-20 | 3.900 | 3.900 | 3.900 | 3.900 | 3.766 | 3 |
| 2022-01-13 | 3.355 | 3.355 | 3.355 | 3.355 | 3.240 | 87 |
| 2022-01-07 | 3.180 | 3.180 | 3.160 | 3.160 | 3.052 | 8 |
| 2022-01-05 | 3.215 | 3.215 | 3.215 | 3.215 | 3.105 | 2 |
| 2021-12-24 | 3.185 | 3.185 | 3.185 | 3.185 | 3.076 | 1 |
| 2021-12-22 | 3.190 | 3.190 | 3.060 | 3.060 | 2.955 | 31 |
| 2021-12-21 | 3.180 | 3.180 | 3.165 | 3.165 | 3.056 | 12 |
| 2021-12-15 | 3.060 | 3.060 | 3.060 | 3.060 | 2.955 | 2 |
| 2021-12-08 | 2.930 | 2.930 | 2.930 | 2.930 | 2.830 | 10 |
| 2021-12-02 | 2.885 | 2.935 | 2.885 | 2.935 | 2.834 | 15 |
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.