Cenergy Holdings SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-11 | 3.890 | 4.100 | 3.890 | 4.100 | 3.960 | 10,804 |
| 2023-04-06 | 3.820 | 3.880 | 3.820 | 3.880 | 3.747 | 1,060 |
| 2023-04-05 | 3.850 | 3.850 | 3.820 | 3.820 | 3.689 | 233 |
| 2023-04-04 | 3.820 | 3.895 | 3.820 | 3.895 | 3.762 | 1,114 |
| 2023-04-03 | 3.935 | 3.935 | 3.845 | 3.845 | 3.714 | 306 |
| 2023-03-31 | 3.940 | 3.940 | 3.940 | 3.940 | 3.805 | 20 |
| 2023-03-30 | 3.920 | 3.920 | 3.920 | 3.920 | 3.786 | 1 |
| 2023-03-29 | 3.835 | 3.920 | 3.835 | 3.920 | 3.786 | 221 |
| 2023-03-28 | 3.800 | 3.835 | 3.780 | 3.800 | 3.670 | 5,370 |
| 2023-03-27 | 3.700 | 3.700 | 3.700 | 3.700 | 3.574 | 500 |
| 2023-03-24 | 3.895 | 3.895 | 3.695 | 3.700 | 3.574 | 2,043 |
| 2023-03-23 | 3.905 | 3.915 | 3.905 | 3.915 | 3.781 | 461 |
| 2023-03-22 | 3.940 | 3.940 | 3.860 | 3.905 | 3.772 | 1,853 |
| 2023-03-21 | 3.665 | 3.960 | 3.665 | 3.900 | 3.767 | 3,391 |
| 2023-03-20 | 3.560 | 3.665 | 3.485 | 3.665 | 3.540 | 2,857 |
| 2023-03-17 | 3.555 | 3.555 | 3.470 | 3.530 | 3.409 | 894 |
| 2023-03-16 | 3.610 | 3.705 | 3.510 | 3.555 | 3.434 | 6,007 |
| 2023-03-15 | 3.870 | 3.870 | 3.610 | 3.610 | 3.487 | 2,307 |
| 2023-03-14 | 3.740 | 3.800 | 3.740 | 3.800 | 3.670 | 1,586 |
| 2023-03-13 | 3.925 | 3.925 | 3.715 | 3.740 | 3.612 | 3,207 |
| 2023-03-10 | 3.905 | 3.940 | 3.800 | 3.940 | 3.805 | 6,423 |
| 2023-03-09 | 3.835 | 3.970 | 3.835 | 3.920 | 3.786 | 5,781 |
| 2023-03-08 | 4.000 | 4.000 | 3.895 | 3.895 | 3.762 | 459 |
| 2023-03-07 | 3.855 | 3.910 | 3.850 | 3.910 | 3.776 | 591 |
| 2023-03-06 | 4.060 | 4.060 | 3.800 | 3.800 | 3.670 | 5,080 |
| 2023-03-03 | 4.065 | 4.065 | 4.050 | 4.050 | 3.912 | 201 |
| 2023-03-02 | 3.925 | 4.065 | 3.925 | 4.065 | 3.926 | 1,018 |
| 2023-03-01 | 4.000 | 4.000 | 3.910 | 3.910 | 3.776 | 1,324 |
| 2023-02-28 | 3.950 | 3.950 | 3.940 | 3.940 | 3.805 | 414 |
| 2023-02-27 | 3.890 | 4.015 | 3.890 | 3.925 | 3.791 | 2,624 |
| 2023-02-24 | 3.880 | 3.990 | 3.880 | 3.890 | 3.757 | 4,918 |
| 2023-02-23 | 3.990 | 3.990 | 3.880 | 3.880 | 3.747 | 615 |
| 2023-02-22 | 3.945 | 3.960 | 3.900 | 3.960 | 3.825 | 641 |
| 2023-02-21 | 4.040 | 4.040 | 3.945 | 3.945 | 3.810 | 621 |
| 2023-02-20 | 3.940 | 4.040 | 3.940 | 4.040 | 3.902 | 1,701 |
| 2023-02-17 | 3.970 | 4.040 | 3.850 | 4.040 | 3.902 | 11,561 |
| 2023-02-16 | 3.770 | 3.970 | 3.770 | 3.970 | 3.834 | 5,934 |
| 2023-02-15 | 3.750 | 3.770 | 3.700 | 3.770 | 3.641 | 18,076 |
| 2023-02-14 | 3.900 | 3.900 | 3.750 | 3.750 | 3.622 | 2,009 |
| 2023-02-13 | 3.765 | 3.840 | 3.765 | 3.840 | 3.709 | 893 |
| 2023-02-10 | 3.830 | 3.830 | 3.765 | 3.765 | 3.636 | 365 |
| 2023-02-09 | 3.695 | 3.830 | 3.695 | 3.830 | 3.699 | 690 |
| 2023-02-08 | 3.735 | 3.735 | 3.615 | 3.695 | 3.569 | 4,053 |
| 2023-02-07 | 3.620 | 3.740 | 3.620 | 3.740 | 3.612 | 1,773 |
| 2023-02-06 | 3.740 | 3.740 | 3.600 | 3.600 | 3.477 | 10,025 |
| 2023-02-03 | 3.675 | 3.720 | 3.675 | 3.720 | 3.593 | 1,053 |
| 2023-02-02 | 3.725 | 3.725 | 3.650 | 3.650 | 3.525 | 3,026 |
| 2023-02-01 | 3.750 | 3.820 | 3.725 | 3.725 | 3.598 | 781 |
| 2023-01-31 | 3.800 | 3.800 | 3.705 | 3.750 | 3.622 | 2,930 |
| 2023-01-30 | 3.600 | 3.800 | 3.600 | 3.800 | 3.670 | 3,231 |
| 2023-01-27 | 3.505 | 3.700 | 3.505 | 3.595 | 3.472 | 7,531 |
| 2023-01-26 | 3.495 | 3.500 | 3.495 | 3.500 | 3.380 | 1,251 |
| 2023-01-25 | 3.550 | 3.550 | 3.495 | 3.495 | 3.376 | 270 |
| 2023-01-24 | 3.535 | 3.575 | 3.535 | 3.550 | 3.429 | 2,001 |
| 2023-01-23 | 3.400 | 3.570 | 3.400 | 3.570 | 3.448 | 3,935 |
| 2023-01-20 | 3.395 | 3.415 | 3.395 | 3.400 | 3.284 | 564 |
| 2023-01-19 | 3.430 | 3.430 | 3.335 | 3.400 | 3.284 | 513 |
| 2023-01-18 | 3.290 | 3.490 | 3.290 | 3.490 | 3.371 | 4,744 |
| 2023-01-17 | 3.225 | 3.270 | 3.225 | 3.270 | 3.158 | 1,001 |
| 2023-01-16 | 3.225 | 3.225 | 3.225 | 3.225 | 3.115 | 1 |
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.