Cenergy Holdings SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	19.760	20.100	19.200	19.740	19.542	30,486
2026-02-02	19.460	19.520	18.300	19.360	19.166	19,597
2026-01-30	19.400	19.600	18.860	19.320	19.126	9,805
2026-01-29	18.900	19.420	18.640	19.380	19.185	4,842
2026-01-28	19.000	19.200	18.740	18.800	18.611	25,867
2026-01-27	19.120	19.440	18.320	18.800	18.611	21,820
2026-01-26	18.200	19.120	18.000	19.120	18.928	12,694
2026-01-23	18.220	18.480	17.840	18.480	18.294	10,518
2026-01-22	18.240	18.240	17.800	18.200	18.017	15,452
2026-01-21	17.480	18.140	17.240	17.980	17.799	10,324
2026-01-20	17.020	17.360	16.920	17.320	17.146	5,279
2026-01-19	17.300	17.320	16.680	17.200	17.027	10,682
2026-01-16	17.100	17.480	16.620	17.480	17.304	12,086
2026-01-15	16.620	17.080	16.380	16.840	16.671	8,429
2026-01-14	16.400	16.660	16.220	16.660	16.493	8,458
2026-01-13	16.620	16.620	16.300	16.340	16.176	13,632
2026-01-12	16.600	16.700	16.260	16.600	16.433	8,000
2026-01-09	16.100	16.640	16.100	16.540	16.374	3,280
2026-01-08	16.200	16.280	16.000	16.200	16.037	32,027
2026-01-07	16.160	16.180	15.900	16.180	16.017	19,615
2026-01-06	15.900	16.180	15.840	16.080	15.919	9,943
2026-01-05	16.060	16.060	15.500	15.780	15.622	14,076
2026-01-02	15.160	15.880	14.940	15.700	15.542	6,348
2025-12-31	15.100	15.220	15.060	15.220	15.067	1,148
2025-12-30	15.060	15.600	15.060	15.240	15.087	6,346
2025-12-29	15.000	15.220	14.840	15.060	14.909	8,147
2025-12-24	14.640	14.980	14.640	14.900	14.750	3,367
2025-12-23	15.400	15.580	14.700	14.700	14.552	9,247
2025-12-22	15.860	16.040	15.420	15.420	15.265	9,867
2025-12-19	15.360	15.860	15.200	15.580	15.424	14,650
2025-12-18	15.860	15.860	15.140	15.400	15.245	11,600
2025-12-17	15.880	16.120	15.800	15.860	15.701	12,340
2025-12-16	16.300	16.300	15.740	15.900	15.740	26,698
2025-12-15	16.060	16.380	15.760	16.360	16.196	42,591
2025-12-12	16.140	16.200	15.900	15.900	15.740	13,564
2025-12-11	16.000	16.180	15.940	16.140	15.978	47,935
2025-12-10	16.120	16.180	15.500	15.760	15.602	10,787
2025-12-09	16.080	16.200	15.800	16.060	15.899	60,318
2025-12-08	15.760	16.120	15.560	16.000	15.839	14,994
2025-12-05	15.520	15.760	15.520	15.760	15.602	2,392
2025-12-04	15.220	15.700	15.200	15.520	15.364	12,458
2025-12-03	15.300	15.300	14.920	15.220	15.067	14,395
2025-12-02	15.180	15.400	14.860	14.860	14.711	18,061
2025-12-01	14.900	15.100	14.740	15.080	14.929	8,810
2025-11-28	14.940	14.980	14.600	14.840	14.691	6,339
2025-11-27	14.600	15.000	14.600	14.940	14.790	5,573
2025-11-26	15.140	15.140	14.520	14.560	14.414	6,295
2025-11-25	15.600	15.600	14.780	14.860	14.711	6,228
2025-11-24	15.560	15.600	15.020	15.420	15.265	9,388
2025-11-21	14.960	15.380	14.780	15.380	15.226	3,913
2025-11-20	14.800	15.180	14.580	15.080	14.929	15,359
2025-11-19	15.460	15.520	14.060	14.300	14.156	17,046
2025-11-18	15.800	15.800	15.100	15.180	15.028	13,866
2025-11-17	15.000	15.800	15.000	15.800	15.641	6,428
2025-11-14	15.320	15.320	14.920	14.960	14.810	6,102
2025-11-13	15.400	15.600	15.180	15.280	15.127	3,521
2025-11-12	15.360	15.700	15.100	15.360	15.206	6,038
2025-11-11	14.880	15.380	14.800	15.160	15.008	9,142
2025-11-10	15.100	15.180	14.560	14.560	14.414	5,610
2025-11-07	15.200	15.580	14.480	14.700	14.552	14,789

← NewerPage 4 of 22 · 1,283 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.