Cenergy Holdings SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	10.000	10.000	9.600	9.700	9.498	546
2024-09-04	9.310	9.730	9.310	9.730	9.528	287
2024-09-03	9.770	9.990	9.560	9.560	9.361	2,111
2024-09-02	9.500	10.060	9.500	9.990	9.782	2,003
2024-08-30	10.100	10.100	9.200	9.200	9.009	1,153
2024-08-29	10.100	10.100	9.840	10.060	9.851	3,109
2024-08-28	10.280	10.280	9.680	9.840	9.635	6,598
2024-08-27	9.910	10.120	9.620	10.000	9.792	6,421
2024-08-26	10.500	10.500	9.910	10.380	10.164	2,008
2024-08-23	10.340	10.400	10.280	10.380	10.164	2,215
2024-08-22	10.300	10.400	9.960	10.320	10.105	1,083
2024-08-21	10.660	10.880	10.380	10.500	10.282	4,222
2024-08-20	9.980	10.680	9.920	10.540	10.321	5,194
2024-08-19	10.320	10.320	9.960	9.980	9.772	219
2024-08-16	10.000	10.680	9.830	9.900	9.694	3,910
2024-08-15	10.800	10.800	10.100	10.780	10.556	1,905
2024-08-14	10.960	10.960	10.600	10.780	10.556	968
2024-08-13	11.260	11.260	10.000	10.900	10.673	3,658
2024-08-12	10.700	11.300	10.080	10.380	10.164	5,010
2024-08-09	10.200	10.680	10.200	10.680	10.458	2,099
2024-08-08	9.720	10.200	9.280	9.950	9.743	1,714
2024-08-07	9.440	9.810	9.220	9.220	9.028	2,694
2024-08-06	9.000	9.260	9.000	9.200	9.009	3,172
2024-08-05	9.250	9.250	8.580	9.170	8.979	27,480
2024-08-02	9.800	9.880	9.450	9.450	9.253	449
2024-08-01	9.700	9.900	9.700	9.800	9.596	759
2024-07-31	9.710	9.710	9.680	9.700	9.498	935
2024-07-30	9.600	9.780	9.600	9.700	9.498	2,283
2024-07-29	9.560	9.690	9.200	9.690	9.488	7,158
2024-07-26	9.630	9.670	9.560	9.560	9.361	270
2024-07-25	9.690	9.690	9.500	9.640	9.439	2,191
2024-07-24	9.900	9.900	9.550	9.690	9.488	1,864
2024-07-23	9.730	9.750	9.630	9.750	9.547	838
2024-07-22	9.900	9.900	9.680	9.740	9.537	1,336
2024-07-19	9.880	9.880	9.550	9.610	9.410	4,649
2024-07-18	9.810	9.950	9.720	9.720	9.518	1,806
2024-07-17	9.940	9.940	9.800	9.800	9.596	877
2024-07-16	9.800	9.950	9.800	9.950	9.743	1,346
2024-07-15	9.980	10.000	9.900	10.000	9.792	1,596
2024-07-12	9.910	9.950	9.880	9.950	9.743	821
2024-07-11	10.000	10.000	9.800	9.920	9.714	2,566
2024-07-10	9.820	9.980	9.820	9.890	9.684	3,631
2024-07-09	9.720	9.870	9.700	9.820	9.616	1,994
2024-07-08	10.000	10.000	9.700	9.700	9.498	3,447
2024-07-05	9.980	10.000	9.910	9.910	9.704	2,280
2024-07-04	10.080	10.080	9.900	9.920	9.714	478
2024-07-03	9.870	10.000	9.760	10.000	9.792	2,929
2024-07-02	9.800	9.880	9.790	9.880	9.674	2,015
2024-07-01	9.500	9.800	9.460	9.650	9.449	6,086
2024-06-28	9.820	9.820	9.350	9.350	9.155	3,742
2024-06-27	9.700	9.810	9.700	9.810	9.606	1,446
2024-06-26	9.800	9.820	9.580	9.690	9.488	3,766
2024-06-25	9.200	9.820	9.200	9.820	9.616	9,050
2024-06-24	9.400	9.500	9.250	9.310	9.061	2,994
2024-06-21	9.260	9.300	9.170	9.300	9.052	956
2024-06-20	9.290	9.310	9.260	9.270	9.023	716
2024-06-19	9.220	9.440	9.110	9.290	9.042	4,385
2024-06-18	8.990	9.080	8.960	9.040	8.799	368
2024-06-17	9.000	9.000	8.830	8.900	8.662	1,682
2024-06-14	9.040	9.040	8.780	8.780	8.546	3,225

← NewerPage 10 of 22 · 1,281 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.