Cenergy Holdings S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-27 | 9.280 | 9.280 | 9.280 | 9.280 | 9.084 | 2 |
| 2024-12-24 | 9.200 | 9.200 | 9.200 | 9.200 | 9.006 | 5 |
| 2024-12-18 | 9.170 | 9.170 | 9.170 | 9.170 | 8.977 | 26 |
| 2024-12-17 | 9.300 | 9.300 | 9.210 | 9.210 | 9.016 | 7 |
| 2024-12-16 | 9.290 | 9.290 | 9.290 | 9.290 | 9.094 | 1 |
| 2024-12-12 | 9.180 | 9.180 | 9.180 | 9.180 | 8.987 | 4 |
| 2024-12-10 | 8.880 | 8.880 | 8.880 | 8.880 | 8.693 | 20 |
| 2024-12-09 | 9.000 | 9.000 | 8.850 | 8.850 | 8.664 | 22 |
| 2024-12-06 | 9.230 | 9.230 | 9.220 | 9.220 | 9.026 | 39 |
| 2024-12-04 | 8.810 | 8.810 | 8.810 | 8.810 | 8.624 | 32 |
| 2024-11-27 | 8.560 | 8.560 | 8.470 | 8.470 | 8.292 | 12 |
| 2024-11-26 | 8.640 | 8.640 | 8.640 | 8.640 | 8.458 | 133 |
| 2024-11-22 | 8.280 | 8.280 | 8.280 | 8.280 | 8.106 | 10 |
| 2024-11-21 | 8.310 | 8.310 | 8.310 | 8.310 | 8.135 | 63 |
| 2024-11-14 | 8.790 | 8.790 | 8.580 | 8.600 | 8.419 | 73 |
| 2024-11-11 | 8.860 | 8.860 | 8.860 | 8.860 | 8.673 | 1,402 |
| 2024-11-05 | 8.700 | 8.700 | 8.700 | 8.700 | 8.517 | 3 |
| 2024-10-28 | 8.880 | 8.880 | 8.880 | 8.880 | 8.693 | 1 |
| 2024-10-22 | 8.678 | 8.678 | 8.678 | 8.678 | 8.495 | 16,360 |
| 2024-10-21 | 9.540 | 9.540 | 8.931 | 8.931 | 8.743 | 10,220 |
| 2024-10-18 | 9.002 | 9.002 | 9.002 | 9.002 | 8.812 | 44,902 |
| 2024-10-17 | 8.985 | 8.985 | 8.965 | 8.965 | 8.776 | 55,172 |
| 2024-10-16 | 8.939 | 8.939 | 8.939 | 8.939 | 8.751 | 26,335 |
| 2024-10-14 | 9.310 | 9.310 | 9.310 | 9.310 | 9.114 | 22 |
| 2024-10-11 | 9.750 | 9.750 | 9.750 | 9.750 | 9.545 | 1 |
| 2024-10-10 | 9.940 | 9.940 | 9.940 | 9.940 | 9.731 | 2 |
| 2024-10-08 | 9.840 | 9.840 | 9.840 | 9.840 | 9.633 | 1 |
| 2024-10-04 | 9.719 | 9.719 | 9.719 | 9.719 | 9.514 | 2,520 |
| 2024-09-09 | 9.310 | 9.450 | 9.310 | 9.450 | 9.251 | 295 |
| 2024-09-05 | 9.600 | 9.600 | 9.600 | 9.600 | 9.398 | 1 |
| 2024-09-04 | 9.380 | 9.780 | 9.380 | 9.780 | 9.574 | 89 |
| 2024-08-29 | 9.775 | 9.775 | 9.775 | 9.775 | 9.569 | 2,904 |
| 2024-08-28 | 9.808 | 9.808 | 9.808 | 9.808 | 9.601 | 4,413 |
| 2024-08-27 | 9.990 | 9.990 | 9.853 | 9.853 | 9.646 | 3,126 |
| 2024-08-22 | 9.810 | 9.810 | 9.810 | 9.810 | 9.603 | 8 |
| 2024-08-20 | 9.880 | 9.880 | 9.880 | 9.880 | 9.672 | 274 |
| 2024-08-16 | 9.860 | 9.860 | 9.860 | 9.860 | 9.652 | 2 |
| 2024-08-14 | 9.708 | 9.708 | 9.708 | 9.708 | 9.503 | 1,630 |
| 2024-08-05 | 9.150 | 9.150 | 8.760 | 9.030 | 8.840 | 6 |
| 2024-08-02 | 9.930 | 9.930 | 9.615 | 9.615 | 9.412 | 2,601 |
| 2024-07-31 | 9.680 | 9.690 | 9.680 | 9.690 | 9.486 | 7 |
| 2024-07-30 | 9.610 | 9.610 | 9.610 | 9.610 | 9.407 | 2 |
| 2024-07-23 | 9.740 | 9.740 | 9.740 | 9.740 | 9.535 | 9 |
| 2024-07-22 | 9.700 | 9.700 | 9.700 | 9.700 | 9.496 | 1 |
| 2024-07-17 | 9.950 | 9.950 | 9.950 | 9.950 | 9.740 | 1 |
| 2024-07-16 | 9.950 | 9.950 | 9.950 | 9.950 | 9.740 | 1 |
| 2024-07-11 | 9.800 | 9.800 | 9.800 | 9.800 | 9.593 | 5 |
| 2024-07-08 | 10.060 | 10.060 | 10.060 | 10.060 | 9.848 | 1 |
| 2024-06-28 | 9.820 | 9.820 | 9.710 | 9.710 | 9.505 | 16 |
| 2024-06-27 | 9.560 | 9.560 | 9.560 | 9.560 | 9.359 | 1 |
| 2024-06-20 | 9.260 | 9.260 | 9.260 | 9.260 | 9.012 | 3 |
| 2024-06-18 | 9.080 | 9.080 | 9.080 | 9.080 | 8.837 | 2 |
| 2024-06-14 | 8.780 | 8.780 | 8.780 | 8.780 | 8.545 | 34 |
| 2024-06-13 | 9.180 | 9.180 | 9.180 | 9.180 | 8.934 | 8 |
| 2024-06-12 | 9.570 | 9.690 | 9.570 | 9.690 | 9.430 | 18 |
| 2024-06-11 | 9.500 | 9.500 | 9.500 | 9.500 | 9.245 | 32 |
| 2024-06-10 | 9.350 | 9.350 | 9.350 | 9.350 | 9.099 | 1 |
| 2024-06-06 | 9.230 | 9.230 | 9.180 | 9.180 | 8.934 | 56 |
| 2024-06-05 | 9.060 | 9.090 | 8.980 | 9.090 | 8.846 | 80 |
| 2024-06-04 | 8.920 | 8.920 | 8.900 | 8.900 | 8.661 | 86 |
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.