Cenergy Holdings S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 8.900 | 8.900 | 8.900 | 8.900 | 8.661 | 31 |
| 2024-05-29 | 8.270 | 8.270 | 8.270 | 8.270 | 8.048 | 12 |
| 2024-05-28 | 8.560 | 8.560 | 8.550 | 8.550 | 8.321 | 15 |
| 2024-05-22 | 8.990 | 8.990 | 8.990 | 8.990 | 8.749 | 25 |
| 2024-05-20 | 8.490 | 8.490 | 8.490 | 8.490 | 8.262 | 5 |
| 2024-05-13 | 8.420 | 8.420 | 8.420 | 8.420 | 8.194 | 399 |
| 2024-05-10 | 8.500 | 8.500 | 8.500 | 8.500 | 8.272 | 35 |
| 2024-04-25 | 7.580 | 7.580 | 7.460 | 7.460 | 7.260 | 7 |
| 2024-04-24 | 7.510 | 7.510 | 7.510 | 7.510 | 7.309 | 1 |
| 2024-04-22 | 7.310 | 7.428 | 7.310 | 7.428 | 7.229 | 624 |
| 2024-04-19 | 6.920 | 6.920 | 6.920 | 6.920 | 6.735 | 481 |
| 2024-04-16 | 6.902 | 6.902 | 6.780 | 6.780 | 6.598 | 546 |
| 2024-04-15 | 7.018 | 7.018 | 7.018 | 7.018 | 6.830 | 1,379 |
| 2024-04-12 | 7.350 | 7.350 | 7.237 | 7.237 | 7.043 | 2,646 |
| 2024-04-11 | 7.310 | 7.310 | 7.310 | 7.310 | 7.114 | 200 |
| 2024-04-10 | 7.380 | 7.430 | 7.218 | 7.430 | 7.231 | 3,788 |
| 2024-04-09 | 7.380 | 7.380 | 7.380 | 7.380 | 7.182 | 672 |
| 2024-04-08 | 7.240 | 7.240 | 7.240 | 7.240 | 7.046 | 100 |
| 2024-04-05 | 7.130 | 7.130 | 7.130 | 7.130 | 6.939 | 190 |
| 2024-03-20 | 7.270 | 7.270 | 7.270 | 7.270 | 7.075 | 10 |
| 2024-03-19 | 7.470 | 7.470 | 7.470 | 7.470 | 7.270 | 1 |
| 2024-03-07 | 7.560 | 7.560 | 7.560 | 7.560 | 7.357 | 1 |
| 2024-03-05 | 7.360 | 7.360 | 7.360 | 7.360 | 7.163 | 174 |
| 2024-03-04 | 7.440 | 7.450 | 7.440 | 7.450 | 7.250 | 42 |
| 2024-03-01 | 7.230 | 7.230 | 7.230 | 7.230 | 7.036 | 190 |
| 2024-02-29 | 7.070 | 7.131 | 7.070 | 7.131 | 6.940 | 198 |
| 2024-02-28 | 6.797 | 7.000 | 6.797 | 7.000 | 6.812 | 487 |
| 2024-02-27 | 6.780 | 6.780 | 6.780 | 6.780 | 6.598 | 427 |
| 2024-02-26 | 6.860 | 6.860 | 6.860 | 6.860 | 6.676 | 1 |
| 2024-02-23 | 6.768 | 6.768 | 6.768 | 6.768 | 6.587 | 607 |
| 2024-02-22 | 7.000 | 7.000 | 7.000 | 7.000 | 6.812 | 3 |
| 2024-02-16 | 7.160 | 7.160 | 7.160 | 7.160 | 6.968 | 168 |
| 2024-02-15 | 6.910 | 6.910 | 6.910 | 6.910 | 6.725 | 565 |
| 2024-02-14 | 7.050 | 7.050 | 7.050 | 7.050 | 6.861 | 2 |
| 2024-02-13 | 7.310 | 7.310 | 7.310 | 7.310 | 7.114 | 156 |
| 2024-02-12 | 7.260 | 7.260 | 7.260 | 7.260 | 7.065 | 206 |
| 2024-02-09 | 7.340 | 7.340 | 7.340 | 7.340 | 7.143 | 1 |
| 2024-01-19 | 7.277 | 7.277 | 7.277 | 7.277 | 7.081 | 722 |
| 2024-01-17 | 7.224 | 7.224 | 7.224 | 7.224 | 7.030 | 722 |
| 2024-01-15 | 7.560 | 7.560 | 7.560 | 7.560 | 7.357 | 11 |
| 2024-01-12 | 7.510 | 7.510 | 7.510 | 7.510 | 7.309 | 400 |
| 2024-01-11 | 7.456 | 7.496 | 7.456 | 7.496 | 7.295 | 2,489 |
| 2024-01-08 | 7.050 | 7.050 | 7.050 | 7.050 | 6.861 | 1 |
| 2024-01-02 | 7.096 | 7.096 | 7.096 | 7.096 | 6.906 | 907 |
| 2023-12-29 | 7.050 | 7.050 | 7.050 | 7.050 | 6.861 | 70 |
| 2023-12-27 | 7.170 | 7.170 | 7.170 | 7.170 | 6.978 | 1 |
| 2023-12-19 | 6.950 | 6.950 | 6.900 | 6.900 | 6.715 | 465 |
| 2023-12-14 | 6.980 | 6.980 | 6.980 | 6.980 | 6.793 | 2 |
| 2023-12-12 | 7.180 | 7.180 | 7.040 | 7.040 | 6.851 | 2,501 |
| 2023-12-11 | 7.000 | 7.000 | 7.000 | 7.000 | 6.812 | 33 |
| 2023-12-08 | 7.033 | 7.033 | 7.033 | 7.033 | 6.844 | 720 |
| 2023-12-07 | 6.900 | 6.900 | 6.900 | 6.900 | 6.715 | 4 |
| 2023-12-06 | 6.960 | 6.960 | 6.960 | 6.960 | 6.773 | 30 |
| 2023-12-05 | 6.926 | 6.926 | 6.926 | 6.926 | 6.741 | 675 |
| 2023-12-04 | 7.017 | 7.017 | 7.017 | 7.017 | 6.829 | 2,404 |
| 2023-12-01 | 6.995 | 6.995 | 6.995 | 6.995 | 6.807 | 822 |
| 2023-11-30 | 6.897 | 6.960 | 6.887 | 6.960 | 6.773 | 26,569 |
| 2023-11-28 | 6.827 | 6.827 | 6.827 | 6.827 | 6.644 | 889 |
| 2023-11-27 | 6.950 | 6.950 | 6.950 | 6.950 | 6.764 | 54 |
| 2023-11-23 | 6.820 | 6.820 | 6.820 | 6.820 | 6.637 | 120 |
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.