Cenergy Holdings SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	6.790	6.790	6.630	6.630	6.453	995
2023-09-26	6.640	6.790	6.600	6.790	6.609	1,481
2023-09-25	6.670	6.780	6.640	6.640	6.463	1,831
2023-09-22	6.670	6.820	6.670	6.670	6.492	1,677
2023-09-21	6.770	6.770	6.250	6.600	6.424	12,667
2023-09-20	6.840	7.000	6.780	6.790	6.609	4,374
2023-09-19	7.000	7.000	6.830	6.830	6.648	1,538
2023-09-18	6.670	6.950	6.670	6.940	6.755	2,636
2023-09-15	6.650	6.850	6.560	6.650	6.472	28,615
2023-09-14	6.710	6.790	6.640	6.640	6.463	278
2023-09-13	6.960	7.020	6.640	6.700	6.521	3,959
2023-09-12	7.150	7.150	6.840	6.960	6.774	5,149
2023-09-11	6.920	7.120	6.920	7.120	6.930	2,250
2023-09-08	6.860	7.030	6.850	6.920	6.735	1,319
2023-09-07	7.180	7.180	6.830	6.840	6.657	5,250
2023-09-06	7.250	7.260	7.030	7.180	6.988	7,078
2023-09-05	7.240	7.240	7.120	7.240	7.047	1,083
2023-09-04	7.270	7.290	6.830	7.080	6.891	4,050
2023-09-01	7.140	7.140	7.140	7.140	6.949	221
2023-08-31	7.220	7.340	7.110	7.140	6.949	3,642
2023-08-30	7.280	7.580	7.280	7.400	7.202	13,950
2023-08-29	7.190	7.220	7.050	7.190	6.998	12,698
2023-08-28	6.920	7.200	6.920	7.040	6.852	11,785
2023-08-25	6.860	6.910	6.800	6.900	6.716	4,066
2023-08-24	6.770	6.930	6.710	6.900	6.716	3,018
2023-08-23	6.700	6.850	6.700	6.770	6.589	4,559
2023-08-22	6.680	6.900	6.570	6.810	6.628	2,578
2023-08-21	6.300	6.660	6.300	6.660	6.482	4,069
2023-08-18	6.500	6.500	6.390	6.480	6.307	1,477
2023-08-17	6.500	6.560	6.440	6.510	6.336	1,724
2023-08-16	6.290	6.450	6.290	6.450	6.278	1,727
2023-08-15	6.300	6.420	6.210	6.290	6.122	3,082
2023-08-14	6.500	6.500	6.220	6.330	6.161	3,191
2023-08-11	6.530	6.570	6.480	6.520	6.346	1,314
2023-08-10	6.400	6.600	6.400	6.530	6.356	5,604
2023-08-09	6.640	6.640	6.360	6.430	6.258	5,306
2023-08-08	6.650	6.650	6.620	6.640	6.463	1,196
2023-08-07	6.900	6.900	6.590	6.600	6.424	6,360
2023-08-04	6.860	6.930	6.790	6.840	6.657	2,995
2023-08-03	6.760	6.860	6.700	6.860	6.677	4,079
2023-08-02	6.920	6.930	6.530	6.670	6.492	4,880
2023-08-01	7.000	7.000	6.900	6.920	6.735	1,352
2023-07-31	7.000	7.120	7.000	7.000	6.813	1,354
2023-07-28	6.900	7.020	6.900	6.990	6.803	799
2023-07-27	7.040	7.140	6.970	6.970	6.784	2,688
2023-07-26	7.050	7.080	6.960	7.040	6.852	3,039
2023-07-25	6.950	7.020	6.910	7.020	6.833	5,292
2023-07-24	6.860	6.950	6.760	6.950	6.764	5,056
2023-07-21	6.420	6.950	6.420	6.870	6.687	3,658
2023-07-20	6.530	6.630	6.410	6.410	6.239	21,516
2023-07-19	6.330	6.530	6.220	6.530	6.356	6,988
2023-07-18	6.120	6.140	6.030	6.140	5.976	1,025
2023-07-17	6.130	6.130	6.050	6.050	5.888	1,489
2023-07-14	6.170	6.240	6.170	6.180	6.015	927
2023-07-13	6.110	6.280	6.100	6.170	6.005	2,722
2023-07-12	6.100	6.110	6.050	6.110	5.947	547
2023-07-11	6.040	6.120	6.040	6.100	5.937	1,275
2023-07-10	5.900	6.010	5.800	6.010	5.850	3,777
2023-07-07	6.000	6.040	5.950	5.960	5.801	2,265
2023-07-06	6.150	6.150	6.000	6.050	5.888	712

← NewerPage 14 of 22 · 1,284 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.