Cenergy Holdings SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	24.300	25.100	23.820	24.540	24.294	16,225
2026-04-30	23.320	24.000	22.800	23.720	23.482	8,333
2026-04-29	21.740	23.780	21.740	23.380	23.145	15,873
2026-04-28	21.540	21.980	21.300	21.980	21.759	12,523
2026-04-27	21.240	21.980	20.920	21.800	21.581	8,123
2026-04-24	20.900	21.220	20.500	21.220	21.007	7,851
2026-04-23	20.700	20.980	20.380	20.800	20.591	5,571
2026-04-22	21.160	21.160	20.640	20.680	20.472	14,447
2026-04-21	21.300	21.400	20.540	21.160	20.947	8,427
2026-04-20	21.640	21.640	20.500	21.120	20.908	18,509
2026-04-17	20.440	21.900	20.440	21.900	21.680	28,484
2026-04-16	20.880	20.980	20.040	20.700	20.492	12,828
2026-04-15	20.100	20.640	19.970	20.380	20.175	15,339
2026-04-14	21.000	21.000	19.880	20.120	19.918	13,393
2026-04-13	20.660	21.000	20.040	20.680	20.472	11,707
2026-04-10	20.000	21.000	19.730	20.960	20.749	6,524
2026-04-09	20.000	20.000	19.430	19.630	19.433	6,112
2026-04-08	19.750	20.560	19.750	20.020	19.819	15,274
2026-04-07	19.000	19.660	18.750	19.090	18.898	11,141
2026-04-02	19.500	19.520	19.020	19.240	19.047	9,041
2026-04-01	19.300	20.250	19.120	19.500	19.304	15,238
2026-03-31	18.060	18.900	17.700	18.900	18.710	7,402
2026-03-30	18.300	18.380	17.660	18.020	17.839	22,572
2026-03-27	18.420	18.480	18.040	18.400	18.215	6,580
2026-03-26	18.980	18.980	18.220	18.360	18.176	13,477
2026-03-25	18.720	19.200	18.720	18.860	18.671	4,286
2026-03-24	18.180	18.540	17.540	18.300	18.116	7,984
2026-03-23	16.560	18.200	16.000	18.020	17.839	30,082
2026-03-20	18.080	18.100	17.100	17.100	16.928	12,575
2026-03-19	18.320	18.320	17.100	17.660	17.483	29,637
2026-03-18	18.500	18.940	18.160	18.380	18.195	9,081
2026-03-17	18.280	18.440	18.020	18.440	18.255	7,198
2026-03-16	18.600	18.700	18.140	18.340	18.156	6,508
2026-03-13	18.380	18.740	18.140	18.660	18.473	12,831
2026-03-12	18.880	19.000	18.360	18.740	18.552	7,611
2026-03-11	19.600	19.600	18.660	18.920	18.730	16,922
2026-03-10	18.160	19.600	18.160	19.600	19.403	26,208
2026-03-09	18.800	18.800	17.520	17.760	17.582	41,965
2026-03-06	20.000	20.200	18.540	19.380	19.185	34,488
2026-03-05	21.250	21.800	19.840	19.880	19.680	25,085
2026-03-04	20.200	21.200	19.720	20.950	20.740	24,263
2026-03-03	21.800	21.800	18.900	20.150	19.948	49,778
2026-03-02	21.600	22.500	21.100	21.900	21.680	31,069
2026-02-27	21.250	22.450	21.150	22.300	22.076	12,751
2026-02-26	21.200	21.300	20.900	21.200	20.987	8,875
2026-02-25	21.150	21.500	20.900	21.100	20.888	9,264
2026-02-24	20.600	21.200	20.100	21.000	20.789	13,679
2026-02-23	20.200	20.800	20.200	20.600	20.393	8,638
2026-02-20	20.900	21.000	19.800	20.100	19.898	13,737
2026-02-19	21.650	21.650	20.300	20.850	20.641	11,427
2026-02-18	19.700	21.400	19.560	21.250	21.037	19,878
2026-02-17	19.720	19.760	19.300	19.660	19.463	9,334
2026-02-16	20.200	20.400	19.500	19.840	19.641	17,691
2026-02-13	19.660	19.880	19.100	19.500	19.304	7,395
2026-02-12	19.600	19.980	19.480	19.720	19.522	11,480
2026-02-11	20.000	20.000	19.380	19.680	19.482	7,308
2026-02-10	19.840	19.940	19.240	19.900	19.700	14,223
2026-02-09	19.420	19.900	18.900	19.800	19.601	18,579
2026-02-06	19.500	19.800	18.980	19.280	19.086	13,757
2026-02-05	19.860	19.900	19.200	19.600	19.403	7,427

← NewerPage 3 of 5 · 255 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.