Cenergy Holdings SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 3.055 | 3.055 | 2.900 | 2.920 | 2.820 | 2,750 |
| 2022-05-05 | 3.095 | 3.150 | 3.055 | 3.055 | 2.951 | 3,665 |
| 2022-05-04 | 3.155 | 3.155 | 3.020 | 3.095 | 2.989 | 2,123 |
| 2022-05-03 | 3.315 | 3.315 | 3.105 | 3.155 | 3.047 | 2,289 |
| 2022-05-02 | 3.320 | 3.320 | 3.320 | 3.320 | 3.207 | 14 |
| 2022-04-29 | 3.160 | 3.300 | 3.160 | 3.300 | 3.187 | 1,001 |
| 2022-04-28 | 3.100 | 3.350 | 3.100 | 3.160 | 3.052 | 7,774 |
| 2022-04-27 | 3.220 | 3.220 | 3.100 | 3.100 | 2.994 | 1,249 |
| 2022-04-26 | 3.400 | 3.400 | 3.220 | 3.220 | 3.110 | 1,508 |
| 2022-04-25 | 3.430 | 3.430 | 3.400 | 3.400 | 3.284 | 501 |
| 2022-04-22 | 3.425 | 3.430 | 3.425 | 3.430 | 3.313 | 1,519 |
| 2022-04-21 | 3.490 | 3.490 | 3.425 | 3.425 | 3.308 | 1,066 |
| 2022-04-20 | 3.415 | 3.490 | 3.415 | 3.490 | 3.371 | 1,531 |
| 2022-04-19 | 3.560 | 3.560 | 3.415 | 3.415 | 3.298 | 2,837 |
| 2022-04-14 | 3.530 | 3.600 | 3.530 | 3.580 | 3.458 | 3,457 |
| 2022-04-13 | 3.375 | 3.520 | 3.375 | 3.500 | 3.380 | 1,952 |
| 2022-04-12 | 3.445 | 3.445 | 3.375 | 3.375 | 3.260 | 101 |
| 2022-04-11 | 3.450 | 3.450 | 3.415 | 3.445 | 3.327 | 3,690 |
| 2022-04-08 | 3.410 | 3.410 | 3.370 | 3.380 | 3.264 | 1,792 |
| 2022-04-07 | 3.320 | 3.410 | 3.320 | 3.410 | 3.293 | 365 |
| 2022-04-06 | 3.515 | 3.520 | 3.300 | 3.310 | 3.197 | 8,467 |
| 2022-04-05 | 3.400 | 3.615 | 3.400 | 3.535 | 3.414 | 11,026 |
| 2022-04-04 | 3.365 | 3.445 | 3.365 | 3.395 | 3.279 | 1,644 |
| 2022-04-01 | 3.400 | 3.400 | 3.355 | 3.360 | 3.245 | 3,551 |
| 2022-03-31 | 3.425 | 3.425 | 3.350 | 3.415 | 3.298 | 2,070 |
| 2022-03-30 | 3.455 | 3.455 | 3.425 | 3.425 | 3.308 | 4,246 |
| 2022-03-29 | 3.250 | 3.325 | 3.225 | 3.325 | 3.211 | 4,047 |
| 2022-03-28 | 3.330 | 3.400 | 3.205 | 3.205 | 3.095 | 11,672 |
| 2022-03-25 | 3.205 | 3.330 | 3.205 | 3.330 | 3.216 | 2,007 |
| 2022-03-24 | 3.460 | 3.460 | 3.155 | 3.155 | 3.047 | 9,201 |
| 2022-03-23 | 3.455 | 3.455 | 3.420 | 3.420 | 3.303 | 900 |
| 2022-03-22 | 3.435 | 3.455 | 3.435 | 3.455 | 3.337 | 2,241 |
| 2022-03-21 | 3.500 | 3.640 | 3.390 | 3.435 | 3.318 | 11,323 |
| 2022-03-18 | 3.660 | 3.660 | 3.430 | 3.525 | 3.405 | 1,166 |
| 2022-03-17 | 3.920 | 3.985 | 3.660 | 3.660 | 3.535 | 6,932 |
| 2022-03-16 | 3.810 | 3.925 | 3.810 | 3.925 | 3.791 | 7,090 |
| 2022-03-15 | 3.745 | 3.795 | 3.615 | 3.795 | 3.665 | 5,907 |
| 2022-03-14 | 3.800 | 3.800 | 3.660 | 3.700 | 3.574 | 11,514 |
| 2022-03-11 | 3.400 | 3.700 | 3.400 | 3.700 | 3.574 | 5,322 |
| 2022-03-10 | 3.455 | 3.500 | 3.355 | 3.355 | 3.240 | 3,462 |
| 2022-03-09 | 3.145 | 3.455 | 3.120 | 3.455 | 3.337 | 13,710 |
| 2022-03-08 | 3.120 | 3.180 | 3.120 | 3.120 | 3.013 | 1,740 |
| 2022-03-07 | 3.395 | 3.395 | 3.200 | 3.200 | 3.091 | 9,701 |
| 2022-03-04 | 3.680 | 3.680 | 3.355 | 3.500 | 3.380 | 7,392 |
| 2022-03-03 | 3.595 | 3.700 | 3.595 | 3.700 | 3.574 | 3,139 |
| 2022-03-02 | 3.630 | 3.735 | 3.350 | 3.600 | 3.477 | 10,739 |
| 2022-03-01 | 3.900 | 3.900 | 3.630 | 3.730 | 3.603 | 7,063 |
| 2022-02-28 | 4.030 | 4.030 | 3.880 | 3.900 | 3.767 | 4,112 |
| 2022-02-25 | 3.900 | 4.055 | 3.900 | 4.055 | 3.916 | 4,123 |
| 2022-02-24 | 4.070 | 4.070 | 3.700 | 3.705 | 3.578 | 8,404 |
| 2022-02-23 | 4.000 | 4.190 | 4.000 | 4.185 | 4.042 | 10,262 |
| 2022-02-22 | 3.750 | 3.890 | 3.750 | 3.880 | 3.747 | 2,298 |
| 2022-02-21 | 3.750 | 4.000 | 3.750 | 3.840 | 3.709 | 11,014 |
| 2022-02-18 | 3.730 | 3.815 | 3.640 | 3.815 | 3.685 | 7,096 |
| 2022-02-17 | 3.820 | 3.870 | 3.800 | 3.820 | 3.689 | 4,937 |
| 2022-02-16 | 3.715 | 3.805 | 3.715 | 3.805 | 3.675 | 935 |
| 2022-02-15 | 3.585 | 3.715 | 3.585 | 3.715 | 3.588 | 2,736 |
| 2022-02-14 | 3.800 | 3.800 | 3.560 | 3.560 | 3.438 | 12,828 |
| 2022-02-11 | 3.600 | 3.635 | 3.600 | 3.635 | 3.511 | 3,538 |
| 2022-02-10 | 3.680 | 3.680 | 3.550 | 3.550 | 3.429 | 3,251 |
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.