Cenergy Holdings SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	2.705	2.750	2.705	2.750	2.656	31
2022-10-20	2.675	2.675	2.675	2.675	2.584	1
2022-10-19	2.655	2.720	2.655	2.720	2.627	31
2022-10-18	2.655	2.655	2.655	2.655	2.564	1
2022-10-17	2.600	2.600	2.600	2.600	2.511	1
2022-10-14	2.600	2.600	2.600	2.600	2.511	1
2022-10-13	2.600	2.600	2.600	2.600	2.511	1
2022-10-12	2.575	2.600	2.575	2.600	2.511	392
2022-10-11	2.580	2.580	2.570	2.570	2.482	501
2022-10-10	2.600	2.655	2.580	2.580	2.492	303
2022-10-07	2.665	2.665	2.600	2.600	2.511	1,000
2022-10-06	2.635	2.645	2.620	2.620	2.530	751
2022-10-05	2.650	2.650	2.555	2.635	2.545	111
2022-10-04	2.575	2.650	2.575	2.650	2.559	101
2022-10-03	2.560	2.560	2.535	2.535	2.448	1,001
2022-09-30	2.635	2.635	2.560	2.560	2.473	1,359
2022-09-29	2.630	2.685	2.630	2.685	2.593	569
2022-09-28	2.650	2.665	2.630	2.630	2.540	1,431
2022-09-27	2.650	2.650	2.650	2.650	2.559	62
2022-09-26	2.650	2.660	2.650	2.660	2.569	1,218
2022-09-23	2.800	2.800	2.690	2.690	2.598	1,042
2022-09-22	2.800	2.800	2.800	2.800	2.704	1
2022-09-21	2.805	2.805	2.750	2.800	2.704	4,675
2022-09-20	2.805	2.805	2.805	2.805	2.709	301
2022-09-19	2.800	2.805	2.745	2.805	2.709	2,183
2022-09-16	2.805	2.805	2.800	2.800	2.704	501
2022-09-15	2.805	2.845	2.800	2.845	2.748	1,287
2022-09-14	2.795	2.800	2.795	2.800	2.704	418
2022-09-13	2.835	2.835	2.800	2.800	2.704	5,119
2022-09-12	2.790	2.835	2.790	2.835	2.738	1,470
2022-09-09	2.705	2.790	2.705	2.790	2.695	1,500
2022-09-08	2.605	2.670	2.605	2.670	2.579	1,548
2022-09-07	2.570	2.570	2.500	2.500	2.415	1,501
2022-09-06	2.565	2.570	2.500	2.570	2.482	5,372
2022-09-05	2.570	2.570	2.570	2.570	2.482	1
2022-09-02	2.565	2.570	2.550	2.570	2.482	507
2022-09-01	2.505	2.565	2.420	2.565	2.477	3,480
2022-08-31	2.600	2.600	2.600	2.600	2.511	50
2022-08-30	2.640	2.640	2.640	2.640	2.550	1
2022-08-29	2.715	2.715	2.640	2.640	2.550	705
2022-08-26	2.820	2.820	2.755	2.755	2.661	1,871
2022-08-25	2.715	2.795	2.715	2.745	2.651	2,140
2022-08-24	2.785	2.785	2.715	2.715	2.622	233
2022-08-23	2.900	2.900	2.750	2.785	2.690	1,411
2022-08-22	2.895	2.900	2.895	2.900	2.801	1,360
2022-08-19	2.935	2.935	2.895	2.895	2.796	545
2022-08-18	2.930	2.935	2.930	2.935	2.835	501
2022-08-17	2.935	2.970	2.930	2.930	2.830	5,060
2022-08-16	2.850	2.935	2.850	2.935	2.835	364
2022-08-15	2.885	2.885	2.870	2.870	2.772	51
2022-08-12	2.860	2.885	2.860	2.885	2.786	613
2022-08-11	2.850	2.900	2.850	2.860	2.762	7,655
2022-08-10	2.825	2.850	2.825	2.850	2.753	2,299
2022-08-09	2.785	2.830	2.770	2.830	2.733	1,123
2022-08-08	2.840	2.840	2.775	2.775	2.680	701
2022-08-05	2.845	2.880	2.840	2.840	2.743	84
2022-08-04	2.850	2.850	2.840	2.840	2.743	31
2022-08-03	2.890	2.900	2.850	2.850	2.753	1,774
2022-08-02	2.895	2.900	2.890	2.890	2.791	32
2022-08-01	2.890	2.900	2.890	2.900	2.801	4,751

← NewerPage 18 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.