Cenergy Holdings SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	6.740	6.850	6.740	6.850	6.667	1,780
2023-12-19	6.830	6.970	6.830	6.970	6.784	550
2023-12-18	6.900	6.970	6.820	6.820	6.638	3,566
2023-12-15	7.040	7.040	6.920	6.920	6.735	479
2023-12-14	7.050	7.050	6.980	7.040	6.852	805
2023-12-13	6.950	7.040	6.940	6.940	6.755	98
2023-12-12	7.090	7.090	6.910	6.910	6.726	1,832
2023-12-11	7.000	7.180	6.980	7.180	6.988	986
2023-12-08	7.020	7.050	7.000	7.050	6.862	941
2023-12-07	6.860	6.940	6.860	6.940	6.755	6
2023-12-06	6.950	6.960	6.860	6.860	6.677	758
2023-12-05	7.050	7.050	6.900	6.930	6.745	1,659
2023-12-04	7.100	7.120	7.000	7.050	6.862	3,806
2023-12-01	6.950	7.100	6.950	7.100	6.910	1,542
2023-11-30	6.800	6.960	6.800	6.960	6.774	620
2023-11-29	6.830	6.840	6.830	6.840	6.657	51
2023-11-28	6.890	6.890	6.810	6.860	6.677	1,367
2023-11-27	6.930	6.950	6.830	6.890	6.706	1,934
2023-11-24	6.920	6.920	6.920	6.920	6.735	1
2023-11-23	6.750	6.920	6.750	6.920	6.735	924
2023-11-22	6.760	6.760	6.710	6.710	6.531	2,172
2023-11-21	6.850	6.920	6.760	6.760	6.580	640
2023-11-20	6.890	6.950	6.890	6.930	6.745	1,370
2023-11-17	6.960	6.980	6.830	6.930	6.745	3,357
2023-11-16	6.920	6.980	6.920	6.980	6.794	1,057
2023-11-15	6.830	6.930	6.820	6.930	6.745	732
2023-11-14	6.720	6.790	6.720	6.790	6.609	1,032
2023-11-13	6.540	6.720	6.540	6.660	6.482	2,897
2023-11-10	6.580	6.610	6.500	6.500	6.326	1,001
2023-11-09	6.580	6.670	6.580	6.580	6.404	1,326
2023-11-08	6.550	6.550	6.550	6.550	6.375	1
2023-11-07	6.700	6.700	6.550	6.550	6.375	330
2023-11-06	6.800	6.800	6.630	6.630	6.453	2,232
2023-11-03	6.650	6.700	6.640	6.700	6.521	1,403
2023-11-02	6.330	6.630	6.330	6.630	6.453	2,130
2023-11-01	6.400	6.500	6.330	6.330	6.161	3,235
2023-10-31	6.050	6.400	6.050	6.400	6.229	2,944
2023-10-30	5.860	6.100	5.860	6.030	5.869	2,141
2023-10-27	5.750	5.810	5.750	5.800	5.645	1,423
2023-10-26	5.580	5.630	5.510	5.630	5.480	2,669
2023-10-25	5.880	5.880	5.750	5.750	5.597	1,750
2023-10-24	5.820	5.940	5.760	5.940	5.781	1,669
2023-10-23	5.630	5.820	5.630	5.820	5.665	1,692
2023-10-20	5.800	5.800	5.620	5.620	5.470	2,050
2023-10-19	5.850	5.850	5.740	5.740	5.587	1,782
2023-10-18	5.840	5.840	5.720	5.760	5.606	2,524
2023-10-17	5.830	6.000	5.810	5.890	5.733	3,398
2023-10-16	5.800	5.850	5.750	5.810	5.655	3,305
2023-10-13	5.900	6.160	5.790	5.800	5.645	7,315
2023-10-12	6.220	6.390	5.700	5.700	5.548	10,381
2023-10-11	6.000	6.220	5.910	6.120	5.957	8,906
2023-10-10	5.350	5.880	5.110	5.740	5.587	21,611
2023-10-09	5.950	5.950	5.290	5.290	5.149	10,666
2023-10-06	5.900	5.900	5.450	5.580	5.431	15,163
2023-10-05	6.120	6.120	5.950	6.060	5.898	6,246
2023-10-04	6.400	6.400	6.010	6.200	6.034	15,822
2023-10-03	6.520	6.520	6.360	6.400	6.229	3,563
2023-10-02	6.600	6.630	6.510	6.520	6.346	2,732
2023-09-29	6.590	6.600	6.560	6.600	6.424	667
2023-09-28	6.630	6.630	6.530	6.600	6.424	1,799

← NewerPage 13 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.