Cenergy Holdings SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 11.280 | 11.480 | 11.120 | 11.120 | 11.008 | 2,928 |
| 2025-08-13 | 10.960 | 11.380 | 10.820 | 11.360 | 11.246 | 7,372 |
| 2025-08-12 | 10.980 | 11.000 | 10.820 | 10.960 | 10.850 | 5,326 |
| 2025-08-11 | 10.780 | 11.000 | 10.640 | 11.000 | 10.890 | 6,568 |
| 2025-08-08 | 10.900 | 10.980 | 10.680 | 10.760 | 10.652 | 3,023 |
| 2025-08-07 | 10.420 | 10.980 | 10.420 | 10.700 | 10.593 | 9,951 |
| 2025-08-06 | 10.340 | 10.660 | 10.340 | 10.400 | 10.296 | 4,375 |
| 2025-08-05 | 10.520 | 10.520 | 10.380 | 10.380 | 10.276 | 793 |
| 2025-08-04 | 10.380 | 10.440 | 10.180 | 10.440 | 10.335 | 3,396 |
| 2025-08-01 | 10.320 | 10.660 | 10.200 | 10.400 | 10.296 | 4,113 |
| 2025-07-31 | 10.580 | 10.600 | 10.320 | 10.320 | 10.216 | 2,686 |
| 2025-07-30 | 10.560 | 10.640 | 10.500 | 10.620 | 10.513 | 1,176 |
| 2025-07-29 | 10.600 | 10.600 | 10.400 | 10.560 | 10.454 | 2,209 |
| 2025-07-28 | 10.740 | 10.740 | 10.460 | 10.540 | 10.434 | 3,707 |
| 2025-07-25 | 10.660 | 10.780 | 10.540 | 10.740 | 10.632 | 1,715 |
| 2025-07-24 | 10.620 | 10.660 | 10.560 | 10.660 | 10.553 | 1,511 |
| 2025-07-23 | 10.500 | 10.800 | 10.440 | 10.600 | 10.494 | 2,481 |
| 2025-07-22 | 10.700 | 10.700 | 10.500 | 10.660 | 10.553 | 1,278 |
| 2025-07-21 | 10.620 | 10.780 | 10.520 | 10.700 | 10.593 | 2,938 |
| 2025-07-18 | 10.540 | 10.680 | 10.540 | 10.560 | 10.454 | 1,027 |
| 2025-07-17 | 10.660 | 10.700 | 10.500 | 10.540 | 10.434 | 2,032 |
| 2025-07-16 | 10.840 | 10.960 | 10.500 | 10.680 | 10.573 | 4,497 |
| 2025-07-15 | 11.000 | 11.000 | 10.700 | 10.760 | 10.652 | 1,324 |
| 2025-07-14 | 11.080 | 11.080 | 10.600 | 10.600 | 10.494 | 5,676 |
| 2025-07-11 | 11.000 | 11.000 | 10.620 | 11.000 | 10.890 | 4,363 |
| 2025-07-10 | 10.760 | 11.000 | 10.540 | 11.000 | 10.890 | 10,582 |
| 2025-07-09 | 10.420 | 10.800 | 10.420 | 10.760 | 10.652 | 10,161 |
| 2025-07-08 | 9.990 | 10.400 | 9.890 | 10.400 | 10.296 | 11,093 |
| 2025-07-07 | 9.960 | 10.000 | 9.900 | 9.970 | 9.870 | 2,753 |
| 2025-07-04 | 9.980 | 9.980 | 9.830 | 9.960 | 9.860 | 3,616 |
| 2025-07-03 | 9.950 | 9.980 | 9.810 | 9.980 | 9.880 | 1,371 |
| 2025-07-02 | 9.790 | 10.000 | 9.710 | 10.000 | 9.900 | 6,078 |
| 2025-07-01 | 9.570 | 9.790 | 9.570 | 9.790 | 9.692 | 1,956 |
| 2025-06-30 | 9.670 | 9.770 | 9.560 | 9.560 | 9.464 | 3,701 |
| 2025-06-27 | 9.720 | 9.850 | 9.520 | 9.680 | 9.583 | 1,479 |
| 2025-06-26 | 9.100 | 9.770 | 9.100 | 9.770 | 9.672 | 11,863 |
| 2025-06-25 | 9.250 | 9.250 | 9.100 | 9.100 | 9.009 | 550 |
| 2025-06-24 | 8.900 | 9.280 | 8.900 | 9.250 | 9.157 | 2,753 |
| 2025-06-23 | 8.860 | 9.140 | 8.860 | 9.010 | 8.823 | 9,395 |
| 2025-06-20 | 8.980 | 9.090 | 8.870 | 8.870 | 8.685 | 2,912 |
| 2025-06-19 | 9.080 | 9.080 | 8.920 | 8.920 | 8.734 | 1,822 |
| 2025-06-18 | 9.070 | 9.230 | 8.920 | 8.930 | 8.744 | 3,702 |
| 2025-06-17 | 9.170 | 9.250 | 9.080 | 9.250 | 9.058 | 1,822 |
| 2025-06-16 | 9.250 | 9.280 | 9.170 | 9.170 | 8.979 | 2,220 |
| 2025-06-13 | 9.540 | 9.540 | 9.180 | 9.370 | 9.175 | 1,814 |
| 2025-06-12 | 9.520 | 9.740 | 9.430 | 9.570 | 9.371 | 3,622 |
| 2025-06-11 | 9.660 | 9.660 | 9.550 | 9.610 | 9.410 | 663 |
| 2025-06-10 | 9.570 | 9.680 | 9.450 | 9.680 | 9.479 | 1,291 |
| 2025-06-09 | 9.700 | 9.760 | 9.560 | 9.560 | 9.361 | 985 |
| 2025-06-06 | 9.760 | 9.760 | 9.520 | 9.760 | 9.557 | 2,603 |
| 2025-06-05 | 9.690 | 9.690 | 9.470 | 9.620 | 9.420 | 2,264 |
| 2025-06-04 | 9.600 | 9.700 | 9.380 | 9.690 | 9.488 | 2,340 |
| 2025-06-03 | 9.790 | 9.790 | 9.400 | 9.550 | 9.351 | 3,818 |
| 2025-06-02 | 9.700 | 9.810 | 9.600 | 9.600 | 9.400 | 6,890 |
| 2025-05-30 | 9.870 | 9.880 | 9.690 | 9.690 | 9.488 | 2,753 |
| 2025-05-29 | 9.770 | 9.870 | 9.640 | 9.870 | 9.665 | 5,016 |
| 2025-05-28 | 10.000 | 10.260 | 9.560 | 9.770 | 9.567 | 23,608 |
| 2025-05-27 | 9.380 | 9.900 | 9.380 | 9.750 | 9.547 | 10,924 |
| 2025-05-26 | 9.060 | 9.490 | 9.060 | 9.370 | 9.175 | 10,311 |
| 2025-05-23 | 9.390 | 9.420 | 9.060 | 9.060 | 8.871 | 2,315 |
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.