Cenergy Holdings SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 9.240 | 9.240 | 9.100 | 9.100 | 8.857 | 1,237 |
| 2024-06-12 | 9.570 | 9.880 | 9.180 | 9.240 | 8.993 | 11,765 |
| 2024-06-11 | 9.350 | 9.800 | 9.350 | 9.420 | 9.169 | 5,450 |
| 2024-06-10 | 9.250 | 9.340 | 9.220 | 9.270 | 9.023 | 2,334 |
| 2024-06-07 | 9.190 | 9.240 | 9.190 | 9.240 | 8.993 | 292 |
| 2024-06-06 | 9.280 | 9.350 | 9.100 | 9.190 | 8.945 | 4,724 |
| 2024-06-05 | 9.000 | 9.270 | 9.000 | 9.250 | 9.003 | 10,277 |
| 2024-06-04 | 9.000 | 9.000 | 8.900 | 8.900 | 8.662 | 427 |
| 2024-06-03 | 9.060 | 9.060 | 8.900 | 8.970 | 8.731 | 5,422 |
| 2024-05-31 | 8.740 | 9.000 | 8.610 | 9.000 | 8.760 | 4,584 |
| 2024-05-30 | 8.590 | 8.780 | 8.580 | 8.740 | 8.507 | 2,405 |
| 2024-05-29 | 8.560 | 8.560 | 8.270 | 8.510 | 8.283 | 4,342 |
| 2024-05-28 | 8.500 | 8.580 | 8.430 | 8.580 | 8.351 | 3,046 |
| 2024-05-27 | 8.880 | 8.990 | 8.570 | 8.590 | 8.361 | 3,704 |
| 2024-05-24 | 8.800 | 8.900 | 8.770 | 8.880 | 8.643 | 1,437 |
| 2024-05-23 | 8.590 | 8.990 | 8.590 | 8.790 | 8.555 | 1,525 |
| 2024-05-22 | 8.850 | 8.990 | 8.540 | 8.540 | 8.312 | 2,490 |
| 2024-05-21 | 8.600 | 8.850 | 8.550 | 8.850 | 8.614 | 2,560 |
| 2024-05-20 | 8.680 | 8.720 | 8.500 | 8.500 | 8.273 | 1,632 |
| 2024-05-17 | 8.790 | 8.790 | 8.580 | 8.740 | 8.507 | 2,020 |
| 2024-05-16 | 8.760 | 8.800 | 8.760 | 8.800 | 8.565 | 2,712 |
| 2024-05-15 | 8.310 | 8.670 | 8.310 | 8.670 | 8.439 | 2,205 |
| 2024-05-14 | 8.300 | 8.300 | 8.250 | 8.250 | 8.030 | 504 |
| 2024-05-13 | 8.410 | 8.420 | 8.150 | 8.300 | 8.078 | 1,157 |
| 2024-05-10 | 8.430 | 8.440 | 8.400 | 8.430 | 8.205 | 740 |
| 2024-05-09 | 8.490 | 8.490 | 8.050 | 8.430 | 8.205 | 4,970 |
| 2024-05-08 | 9.100 | 9.100 | 8.270 | 8.570 | 8.341 | 13,266 |
| 2024-05-07 | 8.800 | 9.110 | 8.600 | 9.110 | 8.867 | 3,497 |
| 2024-05-06 | 8.130 | 8.830 | 8.110 | 8.800 | 8.565 | 6,400 |
| 2024-05-03 | 7.960 | 7.960 | 7.950 | 7.950 | 7.738 | 111 |
| 2024-05-02 | 8.100 | 8.340 | 7.950 | 7.950 | 7.738 | 4,793 |
| 2024-04-30 | 7.850 | 8.140 | 7.840 | 8.050 | 7.835 | 14,947 |
| 2024-04-29 | 7.520 | 7.860 | 7.520 | 7.840 | 7.631 | 1,508 |
| 2024-04-26 | 7.560 | 7.630 | 7.520 | 7.520 | 7.319 | 6,121 |
| 2024-04-25 | 7.580 | 7.600 | 7.440 | 7.560 | 7.358 | 2,551 |
| 2024-04-24 | 7.450 | 7.630 | 7.390 | 7.620 | 7.417 | 8,253 |
| 2024-04-23 | 7.440 | 7.450 | 7.400 | 7.450 | 7.251 | 353 |
| 2024-04-22 | 7.450 | 7.460 | 7.330 | 7.460 | 7.261 | 2,915 |
| 2024-04-19 | 6.930 | 7.590 | 6.920 | 7.590 | 7.387 | 5,915 |
| 2024-04-18 | 6.930 | 6.930 | 6.930 | 6.930 | 6.745 | 404 |
| 2024-04-17 | 6.940 | 7.000 | 6.940 | 6.990 | 6.803 | 385 |
| 2024-04-16 | 6.980 | 6.980 | 6.760 | 6.780 | 6.599 | 8,797 |
| 2024-04-15 | 7.160 | 7.160 | 6.820 | 6.980 | 6.794 | 3,040 |
| 2024-04-12 | 7.400 | 7.400 | 7.150 | 7.150 | 6.959 | 2,808 |
| 2024-04-11 | 7.320 | 7.320 | 7.310 | 7.310 | 7.115 | 201 |
| 2024-04-10 | 7.380 | 7.460 | 7.170 | 7.300 | 7.105 | 15,695 |
| 2024-04-09 | 7.350 | 7.410 | 7.330 | 7.410 | 7.212 | 884 |
| 2024-04-08 | 7.220 | 7.350 | 7.220 | 7.350 | 7.154 | 901 |
| 2024-04-05 | 7.240 | 7.240 | 7.060 | 7.060 | 6.872 | 2,236 |
| 2024-04-04 | 7.140 | 7.340 | 7.140 | 7.250 | 7.056 | 3,278 |
| 2024-04-03 | 7.160 | 7.170 | 7.090 | 7.170 | 6.979 | 491 |
| 2024-04-02 | 7.200 | 7.210 | 7.200 | 7.210 | 7.018 | 70 |
| 2024-03-28 | 7.060 | 7.290 | 7.060 | 7.290 | 7.095 | 1,524 |
| 2024-03-27 | 7.110 | 7.140 | 7.000 | 7.140 | 6.949 | 1,501 |
| 2024-03-26 | 7.000 | 7.110 | 6.930 | 7.110 | 6.920 | 1,959 |
| 2024-03-25 | 7.130 | 7.130 | 6.910 | 7.000 | 6.813 | 1,380 |
| 2024-03-22 | 7.130 | 7.130 | 7.130 | 7.130 | 6.940 | 1 |
| 2024-03-21 | 7.150 | 7.150 | 7.130 | 7.130 | 6.940 | 51 |
| 2024-03-20 | 7.200 | 7.200 | 7.030 | 7.150 | 6.959 | 1,647 |
| 2024-03-19 | 7.420 | 7.420 | 7.250 | 7.340 | 7.144 | 2,062 |
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.