Cenergy Holdings SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 7.490 | 7.490 | 7.330 | 7.420 | 7.222 | 1,381 |
| 2024-03-15 | 7.100 | 7.300 | 7.100 | 7.290 | 7.095 | 945 |
| 2024-03-14 | 7.270 | 7.270 | 7.270 | 7.270 | 7.076 | 777 |
| 2024-03-13 | 7.100 | 7.200 | 7.100 | 7.200 | 7.008 | 253 |
| 2024-03-12 | 7.150 | 7.190 | 6.940 | 7.190 | 6.998 | 5,237 |
| 2024-03-11 | 7.390 | 7.390 | 7.110 | 7.110 | 6.920 | 2,337 |
| 2024-03-08 | 7.570 | 7.570 | 7.390 | 7.390 | 7.193 | 948 |
| 2024-03-07 | 7.380 | 7.600 | 7.380 | 7.600 | 7.397 | 4,152 |
| 2024-03-06 | 7.540 | 7.680 | 7.380 | 7.380 | 7.183 | 4,089 |
| 2024-03-05 | 7.450 | 7.480 | 7.280 | 7.480 | 7.280 | 8,112 |
| 2024-03-04 | 7.420 | 7.450 | 7.310 | 7.450 | 7.251 | 1,818 |
| 2024-03-01 | 7.260 | 7.350 | 7.230 | 7.230 | 7.037 | 1,174 |
| 2024-02-29 | 7.040 | 7.290 | 6.930 | 7.230 | 7.037 | 3,375 |
| 2024-02-28 | 6.700 | 7.040 | 6.700 | 7.040 | 6.852 | 1,443 |
| 2024-02-27 | 6.850 | 6.850 | 6.740 | 6.780 | 6.599 | 491 |
| 2024-02-26 | 6.860 | 6.860 | 6.860 | 6.860 | 6.677 | 602 |
| 2024-02-23 | 6.970 | 6.970 | 6.700 | 6.860 | 6.677 | 8,733 |
| 2024-02-22 | 7.000 | 7.000 | 6.970 | 6.970 | 6.784 | 360 |
| 2024-02-21 | 7.150 | 7.150 | 7.040 | 7.050 | 6.862 | 2,655 |
| 2024-02-20 | 7.200 | 7.200 | 7.090 | 7.090 | 6.901 | 216 |
| 2024-02-19 | 7.130 | 7.200 | 7.110 | 7.200 | 7.008 | 554 |
| 2024-02-16 | 7.030 | 7.280 | 7.030 | 7.130 | 6.940 | 4,356 |
| 2024-02-15 | 6.920 | 7.050 | 6.880 | 7.000 | 6.813 | 6,267 |
| 2024-02-14 | 7.070 | 7.140 | 6.950 | 6.960 | 6.774 | 3,008 |
| 2024-02-13 | 7.210 | 7.210 | 7.070 | 7.070 | 6.881 | 1,719 |
| 2024-02-12 | 7.370 | 7.370 | 7.190 | 7.190 | 6.998 | 1,457 |
| 2024-02-09 | 7.210 | 7.350 | 7.210 | 7.350 | 7.154 | 1,490 |
| 2024-02-08 | 7.250 | 7.250 | 7.250 | 7.250 | 7.056 | 400 |
| 2024-02-07 | 7.420 | 7.420 | 7.250 | 7.250 | 7.056 | 1,431 |
| 2024-02-06 | 7.400 | 7.400 | 7.300 | 7.380 | 7.183 | 392 |
| 2024-02-05 | 7.450 | 7.480 | 7.300 | 7.380 | 7.183 | 2,744 |
| 2024-02-02 | 7.350 | 7.450 | 7.350 | 7.450 | 7.251 | 900 |
| 2024-02-01 | 7.270 | 7.330 | 7.260 | 7.280 | 7.086 | 2,920 |
| 2024-01-31 | 7.210 | 7.310 | 7.210 | 7.270 | 7.076 | 811 |
| 2024-01-30 | 7.250 | 7.280 | 7.200 | 7.200 | 7.008 | 2,679 |
| 2024-01-29 | 7.450 | 7.450 | 7.330 | 7.390 | 7.193 | 1,538 |
| 2024-01-26 | 7.430 | 7.430 | 7.310 | 7.400 | 7.202 | 1,016 |
| 2024-01-25 | 7.450 | 7.450 | 7.310 | 7.430 | 7.232 | 1,725 |
| 2024-01-24 | 7.400 | 7.400 | 7.260 | 7.280 | 7.086 | 1,770 |
| 2024-01-23 | 7.120 | 7.440 | 7.120 | 7.380 | 7.183 | 4,254 |
| 2024-01-22 | 7.500 | 7.500 | 7.170 | 7.170 | 6.979 | 5,391 |
| 2024-01-19 | 7.200 | 7.370 | 7.190 | 7.190 | 6.998 | 3,801 |
| 2024-01-18 | 7.210 | 7.290 | 7.190 | 7.190 | 6.998 | 4,611 |
| 2024-01-17 | 7.480 | 7.480 | 7.180 | 7.200 | 7.008 | 11,589 |
| 2024-01-16 | 7.570 | 7.570 | 7.370 | 7.460 | 7.261 | 4,592 |
| 2024-01-15 | 7.520 | 7.680 | 7.500 | 7.560 | 7.358 | 2,210 |
| 2024-01-12 | 7.540 | 7.540 | 7.310 | 7.380 | 7.183 | 2,092 |
| 2024-01-11 | 7.350 | 7.580 | 7.350 | 7.580 | 7.378 | 5,695 |
| 2024-01-10 | 7.270 | 7.350 | 7.250 | 7.350 | 7.154 | 1,364 |
| 2024-01-09 | 7.150 | 7.290 | 7.150 | 7.240 | 7.047 | 2,363 |
| 2024-01-08 | 6.950 | 7.050 | 6.950 | 7.050 | 6.862 | 944 |
| 2024-01-05 | 7.090 | 7.090 | 6.860 | 7.020 | 6.833 | 3,442 |
| 2024-01-04 | 7.110 | 7.140 | 7.110 | 7.110 | 6.920 | 612 |
| 2024-01-03 | 7.020 | 7.110 | 7.020 | 7.110 | 6.920 | 1,220 |
| 2024-01-02 | 7.100 | 7.100 | 7.050 | 7.050 | 6.862 | 5,227 |
| 2023-12-29 | 7.170 | 7.170 | 7.050 | 7.100 | 6.910 | 681 |
| 2023-12-28 | 7.100 | 7.170 | 7.100 | 7.170 | 6.979 | 521 |
| 2023-12-27 | 7.180 | 7.180 | 7.050 | 7.170 | 6.979 | 5,265 |
| 2023-12-22 | 6.960 | 7.040 | 6.960 | 7.040 | 6.852 | 57 |
| 2023-12-21 | 6.860 | 7.010 | 6.860 | 6.950 | 6.764 | 1,506 |
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.