Cenergy Holdings SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	6.110	6.170	6.070	6.170	6.005	3,726
2023-07-04	6.210	6.230	6.120	6.150	5.986	5,146
2023-07-03	6.120	6.200	6.080	6.190	6.025	4,861
2023-06-30	6.160	6.230	5.980	5.980	5.820	2,324
2023-06-29	6.070	6.180	6.070	6.120	5.957	1,190
2023-06-28	6.110	6.110	6.000	6.070	5.908	1,062
2023-06-27	6.110	6.110	6.020	6.110	5.947	156
2023-06-26	6.100	6.130	6.000	6.120	5.957	4,569
2023-06-23	6.080	6.190	6.080	6.150	5.986	6,994
2023-06-22	6.000	6.070	5.970	6.070	5.908	1,042
2023-06-21	6.110	6.110	5.940	5.970	5.811	1,140
2023-06-20	6.150	6.270	5.800	6.110	5.947	9,017
2023-06-19	6.500	6.500	6.180	6.210	6.044	2,949
2023-06-16	6.290	6.500	6.290	6.500	6.278	2,737
2023-06-15	6.330	6.330	6.240	6.300	6.085	2,761
2023-06-14	5.960	6.330	5.950	6.330	6.114	3,871
2023-06-13	6.080	6.080	5.900	5.900	5.698	2,975
2023-06-12	6.150	6.150	5.990	6.100	5.891	6,378
2023-06-09	6.100	6.180	5.960	6.060	5.853	4,576
2023-06-08	6.050	6.050	5.890	6.000	5.795	4,108
2023-06-07	5.850	6.050	5.850	6.050	5.843	2,473
2023-06-06	5.720	5.930	5.720	5.930	5.727	2,535
2023-06-05	5.620	5.760	5.620	5.760	5.563	1,234
2023-06-02	5.720	5.720	5.610	5.610	5.418	935
2023-06-01	5.780	6.260	5.640	5.720	5.524	19,820
2023-05-31	5.680	5.800	5.650	5.800	5.602	8,820
2023-05-30	5.510	5.670	5.510	5.560	5.370	7,560
2023-05-29	5.600	5.670	5.500	5.500	5.312	8,609
2023-05-26	5.500	5.600	5.440	5.600	5.409	4,300
2023-05-25	5.290	5.500	5.290	5.450	5.264	4,538
2023-05-24	5.110	5.240	5.030	5.240	5.061	2,669
2023-05-23	5.140	5.140	5.010	5.100	4.926	3,035
2023-05-22	4.855	5.140	4.855	5.140	4.964	2,885
2023-05-19	4.870	4.870	4.840	4.840	4.675	921
2023-05-18	5.030	5.150	4.900	4.900	4.733	3,951
2023-05-17	4.960	5.120	4.950	5.010	4.839	4,120
2023-05-16	4.765	4.995	4.765	4.995	4.824	1,163
2023-05-15	4.635	4.785	4.635	4.785	4.621	3,054
2023-05-12	4.680	4.725	4.600	4.680	4.520	4,055
2023-05-11	4.610	4.715	4.610	4.630	4.472	958
2023-05-10	4.610	4.730	4.610	4.610	4.452	1,111
2023-05-09	4.695	4.695	4.610	4.610	4.452	536
2023-05-08	4.600	4.695	4.600	4.695	4.535	295
2023-05-05	4.605	4.720	4.605	4.720	4.559	804
2023-05-04	4.550	4.660	4.550	4.660	4.501	521
2023-05-03	4.550	4.550	4.550	4.550	4.394	280
2023-05-02	4.620	4.725	4.470	4.545	4.390	4,762
2023-04-28	4.750	4.750	4.685	4.725	4.563	3,187
2023-04-27	4.540	4.755	4.520	4.755	4.592	29,325
2023-04-26	4.480	4.510	4.405	4.405	4.254	1,792
2023-04-25	4.410	4.675	4.410	4.480	4.327	6,371
2023-04-24	4.450	4.495	4.410	4.410	4.259	692
2023-04-21	4.425	4.475	4.380	4.450	4.298	27,007
2023-04-20	4.235	4.425	4.235	4.425	4.274	1,550
2023-04-19	4.230	4.230	4.230	4.230	4.085	416
2023-04-18	4.650	4.650	4.215	4.230	4.085	4,389
2023-04-17	4.620	4.650	4.555	4.650	4.491	2,871
2023-04-14	4.185	4.495	4.185	4.495	4.341	9,547
2023-04-13	4.160	4.185	4.160	4.185	4.042	2,543
2023-04-12	4.095	4.160	4.045	4.160	4.018	4,900

← NewerPage 15 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.