Cenergy Holdings SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	21.820	22.300	21.720	21.800	21.800	15,658
2026-10-15	22.500	22.640	21.700	21.780	21.780	45,404
2026-10-14	23.400	23.680	22.800	22.800	22.800	6,778
2026-10-13	23.400	23.860	22.700	23.360	23.360	16,476
2026-10-12	22.540	23.380	22.540	23.020	23.020	7,366
2026-10-09	22.700	23.260	22.500	22.520	22.520	6,698
2026-10-08	24.000	24.300	22.480	22.500	22.500	9,290
2026-10-07	24.500	24.500	23.720	23.740	23.740	7,183
2026-10-06	24.100	24.700	24.080	24.340	24.340	6,571
2026-10-05	24.200	24.200	23.660	24.000	24.000	5,331
2026-10-02	23.880	24.520	23.500	24.040	24.040	13,717
2026-10-01	23.880	24.280	23.520	23.520	23.520	8,079
2026-09-30	24.060	24.480	23.780	23.840	23.840	10,415
2026-09-29	24.680	24.960	23.820	23.840	23.840	11,281
2026-09-28	23.100	24.640	22.800	24.000	24.000	18,149
2026-09-25	22.980	23.500	22.980	23.100	23.100	6,380
2026-09-24	23.360	23.360	22.480	22.660	22.660	7,176
2026-09-23	23.480	23.560	22.840	22.940	22.940	10,373
2026-09-22	23.200	23.260	22.900	23.160	23.160	5,656
2026-09-21	22.060	23.500	22.060	23.000	23.000	11,646
2026-09-18	21.800	22.380	21.640	22.020	22.020	7,295
2026-09-17	22.200	22.460	21.700	21.700	21.700	22,841
2026-09-16	22.360	22.360	21.960	21.960	21.960	7,630
2026-09-15	22.500	22.500	21.740	22.020	22.020	5,845
2026-09-14	23.500	23.500	21.780	22.100	22.100	23,258
2026-09-11	23.200	23.660	23.060	23.360	23.360	6,650
2026-09-10	24.000	24.000	22.800	22.820	22.820	9,900
2026-09-09	23.320	24.000	23.300	23.720	23.720	5,707
2026-09-08	23.740	23.740	23.220	23.220	23.220	4,688
2026-09-07	23.300	23.860	23.020	23.620	23.620	4,620
2026-09-04	23.200	23.560	22.760	22.960	22.960	7,252
2026-09-03	22.360	23.200	22.080	23.100	23.100	10,514
2026-09-02	22.740	22.740	21.740	22.080	22.080	14,260
2026-09-01	22.700	22.960	22.140	22.440	22.440	10,650
2026-08-31	22.640	23.040	22.640	22.920	22.920	22,632
2026-08-28	23.180	23.260	22.600	22.740	22.740	19,924
2026-08-27	23.120	23.780	22.760	22.760	22.760	21,518
2026-08-26	22.780	23.100	22.580	23.000	23.000	11,781
2026-08-25	22.020	23.100	21.740	22.820	22.820	26,421
2026-08-24	22.400	22.400	21.700	21.820	21.820	11,871
2026-08-21	22.000	22.700	21.680	22.040	22.040	14,124
2026-08-20	23.000	23.000	21.800	22.060	22.060	17,839
2026-08-19	23.000	23.000	21.800	22.100	22.100	10,573
2026-08-18	23.100	23.200	22.560	22.600	22.600	30,182
2026-08-17	23.340	23.380	22.800	23.380	23.380	7,314
2026-08-14	23.400	23.640	23.000	23.180	23.180	10,964
2026-08-13	23.260	23.260	22.560	22.940	22.940	8,179
2026-08-12	21.700	23.100	21.700	22.320	22.320	24,392
2026-08-11	22.000	22.160	21.460	21.880	21.880	12,813
2026-08-10	23.100	23.440	21.540	21.580	21.580	41,597
2026-08-07	23.360	23.360	22.700	23.240	23.240	6,466
2026-08-06	22.200	23.340	21.900	23.120	23.120	10,794
2026-08-05	23.460	23.600	22.180	22.280	22.280	11,635
2026-08-04	22.380	23.180	22.180	23.180	23.180	15,652
2026-08-03	21.460	22.220	21.260	22.080	22.080	13,752
2026-07-31	21.480	22.100	21.200	21.740	21.740	21,267
2026-07-30	20.940	21.500	20.720	21.220	21.220	5,712
2026-07-29	20.520	21.240	20.400	20.940	20.940	6,378
2026-07-28	20.540	20.860	20.100	20.440	20.440	19,865
2026-07-27	21.280	21.620	20.480	20.760	20.760	10,685

Page 1 of 22 · 1,283 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.