Cenergy Holdings SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	2.855	2.890	2.855	2.890	2.791	2,372
2022-07-28	2.815	2.815	2.815	2.815	2.719	1
2022-07-27	2.805	2.810	2.785	2.785	2.690	589
2022-07-26	2.775	2.810	2.725	2.810	2.714	1,651
2022-07-25	2.770	2.800	2.770	2.800	2.704	528
2022-07-22	2.975	2.975	2.855	2.890	2.791	2,353
2022-07-21	2.800	2.845	2.800	2.845	2.748	461
2022-07-20	2.900	2.900	2.805	2.805	2.709	1,863
2022-07-19	3.095	3.100	2.850	2.900	2.801	3,735
2022-07-18	3.050	3.350	2.950	3.350	3.236	10,911
2022-07-15	2.790	3.050	2.760	3.050	2.946	12,116
2022-07-14	2.780	2.790	2.780	2.790	2.695	2,274
2022-07-13	2.740	2.850	2.740	2.780	2.685	1,618
2022-07-12	2.760	2.760	2.680	2.740	2.646	2,419
2022-07-11	2.800	2.800	2.680	2.680	2.588	1,243
2022-07-08	2.750	2.815	2.750	2.815	2.719	2,055
2022-07-07	2.405	2.550	2.405	2.550	2.463	1,494
2022-07-06	2.395	2.395	2.370	2.370	2.289	501
2022-07-05	2.505	2.505	2.440	2.440	2.357	45
2022-07-04	2.545	2.545	2.490	2.490	2.405	1,001
2022-07-01	2.555	2.600	2.555	2.600	2.511	3,192
2022-06-30	2.650	2.675	2.650	2.675	2.584	3,529
2022-06-29	2.655	2.655	2.650	2.650	2.559	701
2022-06-28	2.645	2.675	2.600	2.625	2.535	2,519
2022-06-27	2.755	2.900	2.660	2.660	2.569	4,248
2022-06-24	2.750	2.750	2.750	2.750	2.656	1
2022-06-23	2.695	2.750	2.695	2.750	2.656	2,212
2022-06-22	2.735	2.735	2.695	2.695	2.603	712
2022-06-21	2.695	2.735	2.695	2.735	2.642	790
2022-06-20	2.730	2.730	2.700	2.700	2.608	501
2022-06-17	2.650	2.730	2.650	2.730	2.637	3,954
2022-06-16	2.755	2.755	2.655	2.655	2.564	192
2022-06-15	2.730	2.795	2.725	2.750	2.656	776
2022-06-14	2.920	2.920	2.700	2.720	2.627	1,187
2022-06-13	2.800	2.920	2.800	2.920	2.820	1,800
2022-06-10	3.005	3.055	2.930	2.935	2.835	2,901
2022-06-09	3.090	3.090	3.005	3.005	2.902	1,871
2022-06-08	3.105	3.150	3.090	3.090	2.984	1,712
2022-06-07	3.205	3.205	3.100	3.100	2.994	1,001
2022-06-06	3.055	3.195	3.055	3.195	3.086	4,271
2022-06-03	3.115	3.120	2.945	3.000	2.897	9,627
2022-06-02	3.225	3.225	3.115	3.115	3.009	1,551
2022-06-01	3.140	3.230	3.140	3.230	3.120	874
2022-05-31	3.255	3.255	3.240	3.240	3.129	221
2022-05-30	3.255	3.300	3.255	3.300	3.187	1,251
2022-05-27	3.320	3.320	3.270	3.270	3.158	104
2022-05-26	3.245	3.245	3.245	3.245	3.134	1,301
2022-05-25	3.240	3.250	3.240	3.240	3.129	650
2022-05-24	3.295	3.295	3.295	3.295	3.182	1
2022-05-23	3.305	3.345	3.305	3.340	3.226	1,301
2022-05-20	3.380	3.500	3.280	3.280	3.168	4,008
2022-05-19	3.165	3.320	3.165	3.320	3.207	5,021
2022-05-18	3.180	3.300	3.105	3.105	2.999	4,782
2022-05-17	3.150	3.195	3.140	3.140	3.033	3,736
2022-05-16	3.120	3.150	3.120	3.150	3.042	6,740
2022-05-13	2.870	3.100	2.870	3.100	2.994	1,497
2022-05-12	2.950	2.950	2.870	2.870	2.772	255
2022-05-11	2.830	2.960	2.830	2.950	2.849	4,955
2022-05-10	2.770	2.830	2.500	2.830	2.733	31,420
2022-05-09	2.950	2.950	2.785	2.785	2.690	3,801

← NewerPage 19 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.