Cenergy Holdings S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	15.040	15.120	14.770	15.023	14.867	3,575
2025-11-07	15.200	15.360	14.660	15.012	14.856	2,554
2025-11-06	15.000	15.200	14.980	14.986	14.831	942
2025-11-05	14.480	14.900	14.440	14.900	14.746	686
2025-11-04	14.260	14.500	14.260	14.420	14.271	87
2025-11-03	14.660	14.660	14.320	14.320	14.172	129
2025-10-31	14.480	14.500	14.320	14.500	14.350	417
2025-10-30	14.100	14.380	14.100	14.360	14.211	104
2025-10-29	15.400	15.400	13.900	14.200	14.053	595
2025-10-28	14.360	16.000	14.360	15.680	15.518	1,627
2025-10-27	14.240	14.300	14.080	14.120	13.974	2
2025-10-24	14.000	14.000	13.760	13.811	13.668	1,556
2025-10-23	13.580	13.700	13.580	13.700	13.558	1,255
2025-10-22	13.400	13.520	13.400	13.460	13.321	1,887
2025-10-21	13.260	13.500	13.020	13.500	13.360	819
2025-10-20	13.320	13.340	13.090	13.090	12.955	491
2025-10-17	13.110	13.110	12.940	12.940	12.806	1,110
2025-10-16	13.480	13.480	13.000	13.140	13.004	332
2025-10-15	13.220	13.420	13.220	13.400	13.261	327
2025-10-14	13.000	13.480	13.000	13.180	13.044	335
2025-10-13	13.700	13.960	13.380	13.380	13.242	174
2025-10-10	13.660	13.700	13.560	13.700	13.558	1,197
2025-10-09	13.500	13.580	13.500	13.560	13.420	9
2025-10-08	13.200	13.420	13.200	13.400	13.261	2,918
2025-10-07	13.040	13.180	13.020	13.020	12.885	892
2025-10-06	13.020	13.300	13.000	13.240	13.103	32
2025-10-03	13.280	13.300	13.000	13.140	13.004	379
2025-10-02	12.800	13.160	12.620	13.160	13.024	757
2025-10-01	12.020	12.600	12.020	12.600	12.470	137
2025-09-30	12.280	12.280	12.097	12.097	11.971	1,442
2025-09-29	12.600	12.600	12.200	12.200	12.074	2,034
2025-09-26	12.800	12.800	12.180	12.269	12.142	1,001
2025-09-25	12.300	12.540	12.106	12.106	11.980	7,468
2025-09-24	12.560	12.580	12.440	12.440	12.311	12
2025-09-23	12.200	12.560	12.200	12.285	12.158	7,483
2025-09-22	12.400	12.560	12.200	12.200	12.074	17
2025-09-19	12.040	12.220	12.000	12.000	11.876	81
2025-09-18	11.700	11.920	11.600	11.716	11.595	826
2025-09-17	11.440	11.440	11.294	11.294	11.178	2,916
2025-09-16	11.620	11.620	11.400	11.400	11.282	100
2025-09-15	11.380	11.500	11.300	11.500	11.381	3
2025-09-12	10.800	11.080	10.800	11.080	10.965	10
2025-09-11	10.860	10.920	10.860	10.920	10.807	16
2025-09-10	10.770	10.770	10.770	10.770	10.659	934
2025-09-09	10.660	10.780	10.660	10.780	10.668	1,043
2025-09-08	10.680	10.680	10.660	10.680	10.570	1
2025-09-05	10.660	10.700	10.580	10.580	10.471	50
2025-09-04	10.760	10.760	10.760	10.760	10.649	189
2025-09-03	10.300	10.920	10.300	10.880	10.767	28
2025-09-02	10.880	10.880	10.380	10.787	10.676	4,441
2025-09-01	10.640	10.900	10.640	10.828	10.716	2,536
2025-08-29	10.800	10.800	10.600	10.600	10.490	8
2025-08-28	10.500	10.820	10.500	10.820	10.708	72
2025-08-26	11.120	11.140	11.000	11.140	11.025	211
2025-08-22	11.260	11.260	11.220	11.220	11.104	5
2025-08-21	11.140	11.360	11.140	11.240	11.124	12
2025-08-20	11.100	11.240	11.100	11.240	11.124	100
2025-08-19	11.120	11.160	11.100	11.160	11.045	13
2025-08-18	11.780	11.800	11.020	11.100	10.985	141
2025-08-15	11.480	11.780	11.480	11.780	11.658	97

← NewerPage 5 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.