Cenergy Holdings S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 11.380 | 11.380 | 11.229 | 11.229 | 11.113 | 1,128 |
| 2025-08-13 | 11.280 | 11.280 | 11.280 | 11.280 | 11.163 | 100 |
| 2025-08-12 | 10.900 | 10.980 | 10.900 | 10.960 | 10.847 | 46 |
| 2025-08-11 | 10.780 | 10.780 | 10.780 | 10.780 | 10.668 | 11 |
| 2025-08-08 | 10.860 | 10.860 | 10.760 | 10.760 | 10.649 | 2 |
| 2025-08-07 | 10.400 | 10.820 | 10.400 | 10.820 | 10.708 | 16 |
| 2025-08-06 | 10.600 | 10.600 | 10.600 | 10.600 | 10.490 | 8 |
| 2025-08-05 | 10.520 | 10.540 | 10.457 | 10.457 | 10.348 | 1,417 |
| 2025-08-04 | 10.400 | 10.400 | 10.300 | 10.300 | 10.193 | 8 |
| 2025-07-29 | 10.600 | 10.600 | 10.460 | 10.460 | 10.352 | 305 |
| 2025-07-28 | 10.640 | 10.640 | 10.500 | 10.500 | 10.391 | 73 |
| 2025-07-25 | 10.700 | 10.700 | 10.520 | 10.580 | 10.471 | 6 |
| 2025-07-24 | 10.600 | 10.660 | 10.580 | 10.580 | 10.470 | 1,524 |
| 2025-07-23 | 10.580 | 10.740 | 10.580 | 10.740 | 10.629 | 9 |
| 2025-07-22 | 10.600 | 10.600 | 10.600 | 10.600 | 10.490 | 16 |
| 2025-07-21 | 10.640 | 10.640 | 10.520 | 10.520 | 10.411 | 14 |
| 2025-07-17 | 10.600 | 10.600 | 10.600 | 10.600 | 10.490 | 172 |
| 2025-07-16 | 10.640 | 10.780 | 10.640 | 10.700 | 10.589 | 237 |
| 2025-07-15 | 10.860 | 10.860 | 10.700 | 10.700 | 10.589 | 118 |
| 2025-07-14 | 11.000 | 11.080 | 11.000 | 11.000 | 10.886 | 3 |
| 2025-07-11 | 10.840 | 10.840 | 10.780 | 10.780 | 10.668 | 2 |
| 2025-07-10 | 10.800 | 10.900 | 10.800 | 10.900 | 10.787 | 502 |
| 2025-07-09 | 10.600 | 10.800 | 10.600 | 10.740 | 10.629 | 107 |
| 2025-07-08 | 9.990 | 10.400 | 9.990 | 10.380 | 10.273 | 658 |
| 2025-07-07 | 9.970 | 9.970 | 9.950 | 9.950 | 9.847 | 391 |
| 2025-07-04 | 9.970 | 9.970 | 9.900 | 9.900 | 9.798 | 530 |
| 2025-07-03 | 9.980 | 9.980 | 9.980 | 9.980 | 9.877 | 170 |
| 2025-07-02 | 9.800 | 9.900 | 9.800 | 9.900 | 9.798 | 153 |
| 2025-07-01 | 9.770 | 9.770 | 9.770 | 9.770 | 9.669 | 150 |
| 2025-06-30 | 9.610 | 9.680 | 9.610 | 9.680 | 9.580 | 50 |
| 2025-06-27 | 9.690 | 9.690 | 9.650 | 9.650 | 9.550 | 299 |
| 2025-06-26 | 9.200 | 9.760 | 9.100 | 9.760 | 9.659 | 7 |
| 2025-06-25 | 9.280 | 9.280 | 9.280 | 9.280 | 9.184 | 1 |
| 2025-06-23 | 9.040 | 9.040 | 9.040 | 9.040 | 8.850 | 2 |
| 2025-06-18 | 9.080 | 9.080 | 9.080 | 9.080 | 8.889 | 4 |
| 2025-06-17 | 9.090 | 9.110 | 9.090 | 9.110 | 8.918 | 8 |
| 2025-06-16 | 9.250 | 9.250 | 9.250 | 9.250 | 9.055 | 1 |
| 2025-06-13 | 9.370 | 9.370 | 9.190 | 9.360 | 9.163 | 28 |
| 2025-06-12 | 9.690 | 9.690 | 9.490 | 9.510 | 9.310 | 65 |
| 2025-06-11 | 9.660 | 9.660 | 9.660 | 9.660 | 9.456 | 56 |
| 2025-06-10 | 9.550 | 9.560 | 9.550 | 9.560 | 9.359 | 33 |
| 2025-06-09 | 9.700 | 9.700 | 9.570 | 9.570 | 9.368 | 5 |
| 2025-06-05 | 9.560 | 9.680 | 9.560 | 9.660 | 9.456 | 888 |
| 2025-06-04 | 9.590 | 9.700 | 9.360 | 9.550 | 9.349 | 215 |
| 2025-06-03 | 9.580 | 9.680 | 9.500 | 9.500 | 9.300 | 12 |
| 2025-06-02 | 9.800 | 9.800 | 9.670 | 9.670 | 9.466 | 85 |
| 2025-05-30 | 9.900 | 9.900 | 9.880 | 9.880 | 9.672 | 50 |
| 2025-05-29 | 9.710 | 9.870 | 9.710 | 9.870 | 9.662 | 6 |
| 2025-05-28 | 10.060 | 10.060 | 9.560 | 9.570 | 9.368 | 155 |
| 2025-05-23 | 9.420 | 9.420 | 9.140 | 9.140 | 8.947 | 6 |
| 2025-05-22 | 9.220 | 9.390 | 9.220 | 9.390 | 9.192 | 2 |
| 2025-05-20 | 9.120 | 9.240 | 9.120 | 9.240 | 9.045 | 1 |
| 2025-05-19 | 9.370 | 9.370 | 9.150 | 9.150 | 8.957 | 97 |
| 2025-05-15 | 9.260 | 9.260 | 9.260 | 9.260 | 9.065 | 7 |
| 2025-05-13 | 9.180 | 9.350 | 9.180 | 9.350 | 9.153 | 41 |
| 2025-05-12 | 9.170 | 9.170 | 9.170 | 9.170 | 8.977 | 2 |
| 2025-05-08 | 9.050 | 9.050 | 9.050 | 9.050 | 8.859 | 1 |
| 2025-05-07 | 8.940 | 8.940 | 8.940 | 8.940 | 8.752 | 48 |
| 2025-05-06 | 8.890 | 8.890 | 8.890 | 8.890 | 8.703 | 22 |
| 2025-05-02 | 8.790 | 8.960 | 8.790 | 8.960 | 8.771 | 37 |
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.