Cenergy Holdings SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	21.320	21.720	20.800	20.980	20.980	3,746
2026-07-23	21.000	21.540	20.940	21.540	21.540	8,521
2026-07-22	21.260	22.060	20.900	21.560	21.560	23,855
2026-07-21	20.580	21.260	20.340	21.260	21.260	11,479
2026-07-20	19.680	20.680	19.680	20.340	20.340	7,820
2026-07-17	20.320	20.660	19.670	20.040	20.040	16,889
2026-07-16	20.900	20.900	20.280	20.560	20.560	9,176
2026-07-15	21.140	21.160	20.500	20.520	20.520	29,549
2026-07-14	21.760	21.760	20.740	21.060	21.060	27,041
2026-07-13	21.960	22.040	21.360	21.500	21.500	11,236
2026-07-10	21.700	22.240	21.700	21.820	21.820	4,410
2026-07-09	22.060	22.120	21.620	21.920	21.920	6,660
2026-07-08	22.800	23.040	21.760	21.980	21.980	17,111
2026-07-07	23.660	23.680	22.980	23.080	23.080	13,535
2026-07-06	22.900	24.100	22.640	23.800	23.800	22,609
2026-07-03	22.160	23.140	22.160	23.000	23.000	15,613
2026-07-02	21.640	22.860	21.340	22.140	22.140	29,381
2026-07-01	22.680	23.020	21.500	21.920	21.920	31,964
2026-06-30	23.360	23.520	22.520	23.040	23.040	19,617
2026-06-29	23.280	23.700	23.120	23.180	23.180	6,958
2026-06-26	24.100	24.280	23.200	23.300	23.300	18,237
2026-06-25	24.560	25.100	24.100	24.220	24.220	31,144
2026-06-24	25.000	25.000	24.000	24.320	24.320	26,722
2026-06-23	25.300	26.600	24.100	25.000	25.000	104,737
2026-06-22	25.620	26.840	25.620	26.560	26.560	16,677
2026-06-19	24.800	25.880	24.380	25.880	25.620	15,785
2026-06-18	23.500	25.300	23.440	24.980	24.729	15,623
2026-06-17	24.500	24.700	23.500	23.740	23.502	14,903
2026-06-16	24.600	25.000	24.200	24.480	24.234	10,559
2026-06-15	25.020	25.600	24.000	24.200	23.957	16,209
2026-06-12	24.260	24.840	23.700	24.100	23.858	8,301
2026-06-11	23.680	24.560	23.680	24.260	24.016	17,850
2026-06-10	23.000	24.240	22.680	23.320	23.086	20,330
2026-06-09	24.820	25.000	23.160	23.360	23.125	18,582
2026-06-08	24.720	25.600	24.000	24.780	24.531	36,041
2026-06-05	25.300	25.740	24.680	25.060	24.808	13,876
2026-06-04	24.560	25.280	23.800	24.980	24.729	19,654
2026-06-03	25.300	25.780	24.380	24.500	24.254	53,678
2026-06-02	27.700	27.700	24.940	25.000	24.749	52,162
2026-06-01	26.200	28.200	26.160	27.800	27.521	35,268
2026-05-29	26.480	26.740	25.480	25.540	25.283	37,063
2026-05-28	25.080	26.260	24.560	26.260	25.996	24,010
2026-05-27	25.200	25.760	24.900	25.200	24.947	11,859
2026-05-26	25.900	25.900	24.380	25.320	25.066	25,626
2026-05-25	24.480	25.640	24.480	25.640	25.382	14,434
2026-05-22	24.200	24.580	23.840	24.020	23.779	8,334
2026-05-21	23.900	24.100	23.320	24.000	23.759	21,911
2026-05-20	23.240	24.180	22.700	23.940	23.700	29,307
2026-05-19	24.600	25.100	23.200	23.400	23.165	28,174
2026-05-18	25.300	25.320	23.760	24.280	24.036	22,539
2026-05-15	26.180	26.200	25.080	25.560	25.303	8,713
2026-05-14	26.000	26.540	25.480	26.400	26.135	8,324
2026-05-13	25.000	25.780	24.340	25.780	25.521	12,580
2026-05-12	25.500	25.660	24.700	25.140	24.887	13,046
2026-05-11	24.900	26.000	24.480	26.000	25.739	7,665
2026-05-08	24.500	25.260	24.280	24.980	24.729	11,650
2026-05-07	25.300	25.360	24.620	24.660	24.412	8,298
2026-05-06	25.600	25.600	24.740	25.340	25.085	19,050
2026-05-05	24.800	25.600	24.020	25.400	25.145	19,338
2026-05-04	24.300	25.100	23.820	24.540	24.294	16,225

← NewerPage 2 of 3 · 129 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.