Cenergy Holdings S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 8.750 | 8.750 | 8.690 | 8.690 | 8.507 | 60 |
| 2025-04-29 | 9.150 | 9.250 | 8.900 | 8.900 | 8.712 | 994 |
| 2025-04-28 | 8.900 | 9.120 | 8.900 | 8.980 | 8.791 | 351 |
| 2025-04-25 | 8.990 | 8.990 | 8.820 | 8.820 | 8.634 | 17 |
| 2025-04-24 | 8.980 | 8.980 | 8.900 | 8.900 | 8.712 | 23 |
| 2025-04-23 | 8.660 | 8.920 | 8.660 | 8.920 | 8.732 | 409 |
| 2025-04-22 | 8.410 | 8.560 | 8.410 | 8.560 | 8.380 | 49 |
| 2025-04-17 | 8.630 | 8.630 | 8.570 | 8.570 | 8.389 | 16 |
| 2025-04-16 | 8.550 | 8.680 | 8.480 | 8.680 | 8.497 | 11 |
| 2025-04-15 | 8.250 | 8.560 | 8.250 | 8.560 | 8.380 | 7 |
| 2025-04-14 | 8.190 | 8.390 | 8.100 | 8.200 | 8.027 | 53 |
| 2025-04-11 | 8.230 | 8.230 | 8.100 | 8.100 | 7.929 | 531 |
| 2025-04-10 | 8.380 | 8.380 | 8.380 | 8.380 | 8.203 | 305 |
| 2025-04-08 | 7.900 | 8.360 | 7.880 | 8.104 | 7.934 | 6,297 |
| 2025-04-07 | 8.350 | 8.350 | 7.730 | 7.808 | 7.644 | 7,618 |
| 2025-04-04 | 8.860 | 8.860 | 8.390 | 8.432 | 8.254 | 8,603 |
| 2025-04-03 | 9.180 | 9.180 | 9.180 | 9.180 | 8.987 | 7 |
| 2025-04-02 | 9.108 | 9.108 | 9.108 | 9.108 | 8.916 | 3,445 |
| 2025-04-01 | 9.300 | 9.300 | 9.222 | 9.222 | 9.027 | 2,528 |
| 2025-03-31 | 9.490 | 9.600 | 9.254 | 9.254 | 9.059 | 3,871 |
| 2025-03-28 | 9.527 | 9.527 | 9.527 | 9.527 | 9.326 | 6,839 |
| 2025-03-27 | 9.261 | 9.261 | 9.261 | 9.261 | 9.065 | 3,054 |
| 2025-03-26 | 9.440 | 9.490 | 9.440 | 9.441 | 9.242 | 4,457 |
| 2025-03-24 | 9.300 | 9.420 | 9.300 | 9.420 | 9.222 | 8 |
| 2025-03-21 | 9.440 | 9.440 | 9.310 | 9.310 | 9.114 | 417 |
| 2025-03-18 | 9.310 | 9.310 | 9.310 | 9.310 | 9.114 | 3 |
| 2025-03-17 | 9.350 | 9.350 | 9.350 | 9.350 | 9.153 | 1 |
| 2025-03-14 | 9.340 | 9.350 | 9.340 | 9.340 | 9.143 | 7 |
| 2025-03-10 | 9.300 | 9.300 | 9.300 | 9.300 | 9.104 | 50 |
| 2025-03-07 | 9.480 | 9.480 | 9.480 | 9.480 | 9.280 | 5 |
| 2025-03-04 | 9.030 | 9.030 | 9.030 | 9.030 | 8.840 | 12 |
| 2025-03-03 | 9.040 | 9.040 | 9.040 | 9.040 | 8.850 | 40 |
| 2025-02-27 | 9.030 | 9.050 | 9.020 | 9.020 | 8.830 | 10 |
| 2025-02-26 | 9.290 | 9.290 | 9.290 | 9.290 | 9.094 | 8 |
| 2025-02-24 | 9.460 | 9.460 | 9.420 | 9.440 | 9.241 | 156 |
| 2025-02-21 | 9.520 | 9.520 | 9.520 | 9.520 | 9.319 | 383 |
| 2025-02-20 | 9.530 | 9.530 | 9.530 | 9.530 | 9.329 | 8 |
| 2025-02-19 | 9.600 | 9.600 | 9.600 | 9.600 | 9.398 | 5 |
| 2025-02-18 | 9.670 | 9.670 | 9.670 | 9.670 | 9.466 | 500 |
| 2025-02-17 | 9.720 | 9.720 | 9.720 | 9.720 | 9.515 | 1 |
| 2025-02-13 | 9.350 | 9.430 | 9.350 | 9.430 | 9.231 | 36,722 |
| 2025-02-10 | 9.230 | 9.230 | 9.230 | 9.230 | 9.036 | 54 |
| 2025-02-07 | 9.370 | 9.370 | 9.370 | 9.370 | 9.173 | 115 |
| 2025-02-06 | 9.350 | 9.350 | 9.340 | 9.350 | 9.153 | 8 |
| 2025-02-04 | 9.140 | 9.140 | 9.140 | 9.140 | 8.947 | 5 |
| 2025-02-03 | 9.220 | 9.220 | 9.220 | 9.220 | 9.026 | 5 |
| 2025-01-31 | 9.550 | 9.590 | 9.550 | 9.590 | 9.388 | 4,750 |
| 2025-01-29 | 9.540 | 9.540 | 9.450 | 9.450 | 9.251 | 1,727 |
| 2025-01-28 | 9.690 | 9.690 | 9.690 | 9.690 | 9.486 | 910 |
| 2025-01-27 | 9.970 | 9.970 | 9.660 | 9.660 | 9.456 | 86,172 |
| 2025-01-24 | 9.800 | 9.800 | 9.800 | 9.800 | 9.593 | 1 |
| 2025-01-22 | 9.680 | 9.700 | 9.680 | 9.700 | 9.496 | 202 |
| 2025-01-20 | 9.690 | 9.690 | 9.590 | 9.690 | 9.486 | 1,350 |
| 2025-01-15 | 9.890 | 9.890 | 9.890 | 9.890 | 9.682 | 1 |
| 2025-01-14 | 9.950 | 9.950 | 9.950 | 9.950 | 9.740 | 2 |
| 2025-01-10 | 10.120 | 10.120 | 10.120 | 10.120 | 9.907 | 1,387 |
| 2025-01-09 | 10.000 | 10.000 | 9.950 | 9.950 | 9.740 | 104 |
| 2025-01-03 | 9.580 | 9.580 | 9.580 | 9.580 | 9.378 | 1 |
| 2025-01-02 | 9.350 | 9.350 | 9.350 | 9.350 | 9.153 | 2 |
| 2024-12-30 | 9.350 | 9.350 | 9.350 | 9.350 | 9.153 | 1 |
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.