Cenergy Holdings SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	3.250	3.250	3.220	3.220	3.110	123
2023-01-12	3.295	3.295	3.220	3.220	3.110	63
2023-01-11	3.275	3.300	3.275	3.300	3.187	790
2023-01-10	3.165	3.245	3.165	3.245	3.134	188
2023-01-09	3.200	3.325	3.165	3.165	3.057	2,748
2023-01-06	3.245	3.250	3.200	3.200	3.091	447
2023-01-05	3.230	3.240	3.220	3.240	3.129	7,231
2023-01-04	3.030	3.240	3.030	3.240	3.129	11,061
2023-01-03	3.030	3.030	3.030	3.030	2.926	2
2023-01-02	3.030	3.030	3.030	3.030	2.926	1
2022-12-30	3.025	3.025	3.020	3.020	2.917	406
2022-12-29	3.060	3.060	3.025	3.025	2.922	234
2022-12-28	3.075	3.075	3.060	3.060	2.955	751
2022-12-27	2.960	3.075	2.960	3.075	2.970	2,035
2022-12-23	3.085	3.085	2.960	2.960	2.859	1,100
2022-12-22	3.030	3.030	3.030	3.030	2.926	1
2022-12-21	3.030	3.030	3.030	3.030	2.926	90
2022-12-20	3.035	3.045	3.030	3.045	2.941	1,251
2022-12-19	3.120	3.120	3.035	3.035	2.931	2,951
2022-12-16	3.150	3.150	3.105	3.105	2.999	212
2022-12-15	3.155	3.155	3.150	3.150	3.042	660
2022-12-14	3.190	3.190	3.155	3.155	3.047	501
2022-12-13	3.190	3.190	3.190	3.190	3.081	1
2022-12-12	3.165	3.190	3.165	3.190	3.081	301
2022-12-09	3.160	3.165	3.160	3.165	3.057	2,379
2022-12-08	3.105	3.140	3.105	3.140	3.033	823
2022-12-07	3.180	3.180	3.070	3.070	2.965	968
2022-12-06	3.145	3.195	3.145	3.180	3.071	28
2022-12-05	3.090	3.145	3.090	3.145	3.038	1,634
2022-12-02	3.200	3.250	3.160	3.160	3.052	655
2022-12-01	3.195	3.200	3.195	3.200	3.091	179
2022-11-30	3.220	3.220	3.195	3.195	3.086	176
2022-11-29	3.215	3.215	3.190	3.210	3.100	593
2022-11-28	3.215	3.215	3.215	3.215	3.105	1
2022-11-25	3.250	3.250	3.215	3.215	3.105	2,057
2022-11-24	3.230	3.250	3.230	3.250	3.139	601
2022-11-23	3.340	3.350	3.230	3.230	3.120	1,838
2022-11-22	3.200	3.300	3.200	3.300	3.187	551
2022-11-21	3.180	3.200	3.180	3.200	3.091	224
2022-11-18	3.115	3.150	3.100	3.100	2.994	234
2022-11-17	3.150	3.150	3.120	3.120	3.013	577
2022-11-16	3.140	3.140	3.070	3.110	3.004	2,376
2022-11-15	3.040	3.110	3.040	3.110	3.004	3,531
2022-11-14	3.020	3.040	3.020	3.040	2.936	230
2022-11-11	2.845	2.940	2.845	2.940	2.840	2,726
2022-11-10	2.825	2.825	2.825	2.825	2.728	100
2022-11-09	2.830	2.950	2.830	2.880	2.782	1,332
2022-11-08	2.930	2.930	2.825	2.830	2.733	148
2022-11-07	2.960	2.960	2.930	2.930	2.830	1,850
2022-11-04	2.880	2.900	2.830	2.900	2.801	501
2022-11-03	2.835	2.880	2.835	2.880	2.782	781
2022-11-02	2.895	2.915	2.825	2.825	2.728	781
2022-11-01	2.815	2.895	2.815	2.895	2.796	876
2022-10-31	2.850	2.865	2.790	2.790	2.695	614
2022-10-28	2.850	2.850	2.850	2.850	2.753	1
2022-10-27	2.875	2.875	2.850	2.850	2.753	644
2022-10-26	2.860	2.910	2.860	2.875	2.777	2,796
2022-10-25	2.835	2.860	2.825	2.860	2.762	1,207
2022-10-24	2.780	2.830	2.760	2.830	2.733	1,458
2022-10-21	2.705	2.750	2.705	2.750	2.656	31

← NewerPage 17 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.