Cenergy Holdings SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.900 | 3.900 | 3.605 | 3.680 | 3.554 | 18,027 |
| 2022-02-08 | 3.830 | 3.830 | 3.655 | 3.655 | 3.530 | 5,459 |
| 2022-02-07 | 3.745 | 3.870 | 3.745 | 3.760 | 3.631 | 5,631 |
| 2022-02-04 | 3.685 | 3.730 | 3.685 | 3.730 | 3.603 | 3,634 |
| 2022-02-03 | 3.740 | 3.770 | 3.685 | 3.685 | 3.559 | 4,857 |
| 2022-02-02 | 3.820 | 3.820 | 3.610 | 3.675 | 3.549 | 8,149 |
| 2022-02-01 | 3.820 | 3.870 | 3.755 | 3.755 | 3.627 | 8,311 |
| 2022-01-31 | 3.780 | 3.870 | 3.780 | 3.820 | 3.689 | 6,759 |
| 2022-01-28 | 3.870 | 3.870 | 3.700 | 3.770 | 3.641 | 6,031 |
| 2022-01-27 | 3.930 | 3.930 | 3.770 | 3.870 | 3.738 | 4,664 |
| 2022-01-26 | 3.845 | 3.860 | 3.680 | 3.860 | 3.728 | 4,852 |
| 2022-01-25 | 3.660 | 3.890 | 3.640 | 3.850 | 3.718 | 7,386 |
| 2022-01-24 | 3.560 | 3.640 | 3.540 | 3.580 | 3.458 | 5,524 |
| 2022-01-21 | 3.800 | 3.800 | 3.500 | 3.540 | 3.419 | 5,664 |
| 2022-01-20 | 3.900 | 3.990 | 3.685 | 3.820 | 3.689 | 20,517 |
| 2022-01-19 | 3.600 | 3.750 | 3.520 | 3.750 | 3.622 | 19,132 |
| 2022-01-18 | 3.415 | 3.600 | 3.415 | 3.455 | 3.337 | 14,836 |
| 2022-01-17 | 3.400 | 3.400 | 3.330 | 3.380 | 3.264 | 1,016 |
| 2022-01-14 | 3.270 | 3.405 | 3.250 | 3.405 | 3.289 | 4,845 |
| 2022-01-13 | 3.320 | 3.355 | 3.300 | 3.355 | 3.240 | 3,331 |
| 2022-01-12 | 3.190 | 3.320 | 3.190 | 3.320 | 3.207 | 7,234 |
| 2022-01-11 | 3.130 | 3.190 | 3.120 | 3.190 | 3.081 | 1,465 |
| 2022-01-10 | 3.200 | 3.200 | 3.130 | 3.130 | 3.023 | 1,901 |
| 2022-01-07 | 3.100 | 3.155 | 3.100 | 3.125 | 3.018 | 900 |
| 2022-01-06 | 3.175 | 3.180 | 3.120 | 3.140 | 3.033 | 2,572 |
| 2022-01-05 | 3.200 | 3.230 | 3.100 | 3.175 | 3.066 | 2,233 |
| 2022-01-04 | 3.170 | 3.200 | 3.155 | 3.200 | 3.091 | 1,751 |
| 2022-01-03 | 3.100 | 3.175 | 3.100 | 3.170 | 3.062 | 2,236 |
| 2021-12-31 | 3.065 | 3.145 | 3.065 | 3.100 | 2.994 | 3,291 |
| 2021-12-30 | 3.050 | 3.055 | 3.050 | 3.055 | 2.951 | 381 |
| 2021-12-29 | 3.055 | 3.055 | 3.055 | 3.055 | 2.951 | 1,696 |
| 2021-12-28 | 3.100 | 3.100 | 3.030 | 3.030 | 2.926 | 1,460 |
| 2021-12-27 | 3.195 | 3.195 | 3.015 | 3.030 | 2.926 | 6,767 |
| 2021-12-24 | 3.185 | 3.185 | 3.065 | 3.115 | 3.009 | 2,379 |
| 2021-12-23 | 3.060 | 3.060 | 3.045 | 3.045 | 2.941 | 1,171 |
| 2021-12-22 | 3.165 | 3.190 | 3.055 | 3.090 | 2.984 | 3,208 |
| 2021-12-21 | 3.165 | 3.180 | 3.115 | 3.165 | 3.057 | 2,285 |
| 2021-12-20 | 3.150 | 3.190 | 3.115 | 3.160 | 3.052 | 5,943 |
| 2021-12-17 | 3.120 | 3.190 | 3.120 | 3.150 | 3.042 | 1,393 |
| 2021-12-16 | 3.095 | 3.135 | 3.075 | 3.135 | 3.028 | 4,612 |
| 2021-12-15 | 3.075 | 3.130 | 2.940 | 3.130 | 3.023 | 14,022 |
| 2021-12-14 | 3.100 | 3.100 | 3.005 | 3.080 | 2.975 | 2,161 |
| 2021-12-13 | 2.960 | 3.100 | 2.960 | 3.100 | 2.994 | 7,743 |
| 2021-12-10 | 2.880 | 2.960 | 2.830 | 2.960 | 2.859 | 7,186 |
| 2021-12-09 | 2.895 | 2.915 | 2.895 | 2.915 | 2.815 | 749 |
| 2021-12-08 | 2.920 | 2.920 | 2.880 | 2.880 | 2.782 | 202 |
| 2021-12-07 | 2.940 | 2.940 | 2.900 | 2.920 | 2.820 | 1,979 |
| 2021-12-06 | 2.940 | 2.940 | 2.895 | 2.895 | 2.796 | 1,900 |
| 2021-12-03 | 2.940 | 2.940 | 2.875 | 2.920 | 2.820 | 1,515 |
| 2021-12-02 | 2.940 | 2.940 | 2.880 | 2.885 | 2.786 | 2,143 |
| 2021-12-01 | 2.940 | 2.940 | 2.925 | 2.940 | 2.840 | 1,208 |
| 2021-11-30 | 2.930 | 2.930 | 2.855 | 2.930 | 2.830 | 1,343 |
| 2021-11-29 | 2.940 | 2.940 | 2.935 | 2.935 | 2.835 | 3,344 |
| 2021-11-26 | 3.030 | 3.030 | 2.850 | 2.850 | 2.753 | 8,524 |
| 2021-11-25 | 2.980 | 3.025 | 2.980 | 3.025 | 2.922 | 6,155 |
| 2021-11-24 | 2.910 | 2.990 | 2.910 | 2.980 | 2.878 | 7,718 |
| 2021-11-23 | 3.000 | 3.000 | 2.900 | 2.900 | 2.801 | 6,327 |
| 2021-11-22 | 2.915 | 3.000 | 2.915 | 3.000 | 2.897 | 7,342 |
| 2021-11-19 | 2.850 | 2.915 | 2.850 | 2.915 | 2.815 | 3,180 |
| 2021-11-18 | 2.845 | 2.845 | 2.830 | 2.840 | 2.743 | 878 |
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.