Cenergy Holdings SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	14.900	15.300	14.900	15.140	14.988	19,150
2025-11-05	14.480	15.000	14.340	15.000	14.849	16,662
2025-11-04	14.260	14.580	14.200	14.500	14.354	3,925
2025-11-03	14.660	14.900	14.300	14.300	14.156	4,550
2025-10-31	14.540	14.660	14.300	14.660	14.513	4,907
2025-10-30	14.100	14.400	14.100	14.220	14.077	3,134
2025-10-29	15.200	15.200	13.740	14.000	13.859	19,888
2025-10-28	14.200	16.000	14.200	15.220	15.067	16,544
2025-10-27	14.240	14.460	13.820	14.180	14.038	13,206
2025-10-24	14.120	14.120	13.720	14.080	13.939	5,084
2025-10-23	13.400	14.160	13.400	14.160	14.018	6,337
2025-10-22	13.400	13.600	13.400	13.460	13.325	5,134
2025-10-21	13.060	13.420	13.020	13.420	13.285	6,065
2025-10-20	13.080	13.360	13.020	13.100	12.968	4,860
2025-10-17	13.100	13.480	12.700	13.040	12.909	7,603
2025-10-16	13.480	13.680	13.000	13.680	13.543	8,484
2025-10-15	13.300	13.480	13.180	13.400	13.265	1,720
2025-10-14	13.060	13.480	12.500	13.260	13.127	16,317
2025-10-13	13.960	13.960	13.180	13.440	13.305	7,457
2025-10-10	13.500	13.960	13.440	13.960	13.820	2,985
2025-10-09	13.320	13.660	13.300	13.640	13.503	3,993
2025-10-08	13.300	13.500	13.060	13.320	13.186	5,458
2025-10-07	13.040	13.280	13.000	13.280	13.147	4,257
2025-10-06	13.000	13.400	13.000	13.240	13.107	8,750
2025-10-03	13.000	13.280	13.000	13.140	13.008	4,376
2025-10-02	12.700	13.200	12.620	13.160	13.028	16,234
2025-10-01	12.200	12.700	12.160	12.660	12.533	7,034
2025-09-30	12.100	12.300	12.000	12.040	11.919	10,641
2025-09-29	12.320	12.680	12.060	12.300	12.176	6,009
2025-09-26	12.900	12.900	12.300	12.520	12.394	9,224
2025-09-25	12.300	12.580	12.140	12.580	12.454	8,073
2025-09-24	12.580	12.580	12.300	12.300	12.176	5,657
2025-09-23	12.380	12.560	12.160	12.560	12.434	10,096
2025-09-22	12.300	12.420	11.880	12.240	12.117	16,027
2025-09-19	12.000	12.560	11.940	12.200	12.077	11,746
2025-09-18	11.620	12.020	11.460	11.800	11.682	21,445
2025-09-17	11.520	11.520	11.240	11.400	11.286	3,462
2025-09-16	11.560	11.620	11.300	11.300	11.187	5,293
2025-09-15	11.280	11.540	11.280	11.540	11.424	7,909
2025-09-12	10.800	11.480	10.800	11.420	11.305	8,972
2025-09-11	10.840	10.840	10.720	10.780	10.672	3,022
2025-09-10	10.880	10.880	10.700	10.820	10.711	2,229
2025-09-09	10.620	10.860	10.620	10.700	10.593	4,545
2025-09-08	10.660	10.700	10.560	10.620	10.513	1,473
2025-09-05	10.700	10.700	10.360	10.680	10.573	4,456
2025-09-04	10.560	10.740	10.500	10.580	10.474	3,378
2025-09-03	10.500	10.900	10.380	10.560	10.454	4,016
2025-09-02	10.760	10.900	10.360	10.360	10.256	6,532
2025-09-01	10.740	10.920	10.740	10.920	10.810	2,921
2025-08-29	10.640	10.780	10.580	10.740	10.632	2,185
2025-08-28	10.900	11.140	10.340	10.840	10.731	15,499
2025-08-27	11.080	11.220	10.840	11.020	10.909	6,593
2025-08-26	11.020	11.080	10.900	11.080	10.969	2,557
2025-08-25	11.320	11.320	11.080	11.080	10.969	924
2025-08-22	11.260	11.260	11.060	11.240	11.127	1,450
2025-08-21	11.240	11.240	10.820	10.980	10.870	4,555
2025-08-20	11.160	11.280	11.100	11.240	11.127	4,143
2025-08-19	11.360	11.360	11.100	11.340	11.226	4,109
2025-08-18	11.800	11.800	11.000	11.160	11.048	7,065
2025-08-15	11.220	11.700	11.220	11.500	11.385	4,313

← NewerPage 5 of 22 · 1,281 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.