Cenergy Holdings SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 9.390 | 9.420 | 9.060 | 9.060 | 8.871 | 2,315 |
| 2025-05-22 | 9.310 | 9.350 | 9.260 | 9.270 | 9.077 | 818 |
| 2025-05-21 | 9.360 | 9.360 | 9.190 | 9.310 | 9.116 | 3,057 |
| 2025-05-20 | 9.190 | 9.360 | 9.110 | 9.360 | 9.165 | 1,266 |
| 2025-05-19 | 9.380 | 9.380 | 9.080 | 9.200 | 9.009 | 2,745 |
| 2025-05-16 | 9.280 | 9.380 | 9.130 | 9.130 | 8.940 | 2,790 |
| 2025-05-15 | 9.140 | 9.280 | 9.140 | 9.260 | 9.067 | 3,261 |
| 2025-05-14 | 9.450 | 9.450 | 9.100 | 9.100 | 8.911 | 2,593 |
| 2025-05-13 | 9.350 | 9.350 | 9.110 | 9.350 | 9.155 | 455 |
| 2025-05-12 | 8.900 | 9.350 | 8.900 | 9.140 | 8.950 | 7,949 |
| 2025-05-09 | 8.920 | 9.030 | 8.810 | 9.030 | 8.842 | 2,072 |
| 2025-05-08 | 8.910 | 9.060 | 8.860 | 8.940 | 8.754 | 983 |
| 2025-05-07 | 8.810 | 9.040 | 8.800 | 8.980 | 8.793 | 2,197 |
| 2025-05-06 | 9.040 | 9.050 | 8.800 | 8.800 | 8.617 | 2,273 |
| 2025-05-05 | 9.120 | 9.120 | 8.910 | 9.040 | 8.852 | 1,000 |
| 2025-05-02 | 8.800 | 9.120 | 8.630 | 9.120 | 8.930 | 3,188 |
| 2025-04-30 | 8.740 | 8.870 | 8.600 | 8.700 | 8.519 | 2,714 |
| 2025-04-29 | 9.140 | 9.150 | 8.700 | 8.860 | 8.676 | 6,213 |
| 2025-04-28 | 9.000 | 9.160 | 8.830 | 9.160 | 8.969 | 9,855 |
| 2025-04-25 | 8.900 | 8.990 | 8.810 | 8.900 | 8.715 | 704 |
| 2025-04-24 | 8.940 | 9.120 | 8.820 | 8.820 | 8.636 | 1,788 |
| 2025-04-23 | 8.500 | 8.940 | 8.500 | 8.940 | 8.754 | 7,888 |
| 2025-04-22 | 8.560 | 8.560 | 8.410 | 8.420 | 8.245 | 2,953 |
| 2025-04-17 | 8.680 | 8.680 | 8.420 | 8.420 | 8.245 | 1,635 |
| 2025-04-16 | 8.520 | 8.650 | 8.430 | 8.600 | 8.421 | 6,021 |
| 2025-04-15 | 8.250 | 8.570 | 8.250 | 8.500 | 8.323 | 8,159 |
| 2025-04-14 | 8.190 | 8.350 | 8.030 | 8.190 | 8.020 | 1,871 |
| 2025-04-11 | 8.220 | 8.280 | 8.010 | 8.010 | 7.843 | 4,520 |
| 2025-04-10 | 8.500 | 8.600 | 8.220 | 8.220 | 8.049 | 15,113 |
| 2025-04-09 | 8.360 | 8.360 | 7.850 | 7.940 | 7.775 | 10,358 |
| 2025-04-08 | 7.920 | 8.380 | 7.880 | 8.360 | 8.186 | 5,055 |
| 2025-04-07 | 8.150 | 8.350 | 7.450 | 8.040 | 7.873 | 13,156 |
| 2025-04-04 | 8.800 | 8.860 | 8.150 | 8.240 | 8.069 | 14,017 |
| 2025-04-03 | 9.160 | 9.240 | 8.910 | 9.070 | 8.881 | 3,162 |
| 2025-04-02 | 9.160 | 9.200 | 9.140 | 9.150 | 8.960 | 649 |
| 2025-04-01 | 9.140 | 9.290 | 9.140 | 9.160 | 8.969 | 5,082 |
| 2025-03-31 | 9.590 | 9.600 | 9.130 | 9.200 | 9.009 | 3,555 |
| 2025-03-28 | 9.410 | 9.600 | 9.400 | 9.600 | 9.400 | 2,159 |
| 2025-03-27 | 9.400 | 9.460 | 9.300 | 9.400 | 9.204 | 6,567 |
| 2025-03-26 | 9.310 | 9.570 | 9.310 | 9.450 | 9.253 | 3,739 |
| 2025-03-25 | 9.310 | 9.410 | 9.300 | 9.300 | 9.106 | 1,659 |
| 2025-03-24 | 9.290 | 9.420 | 9.250 | 9.310 | 9.116 | 6,039 |
| 2025-03-21 | 9.590 | 9.590 | 9.300 | 9.300 | 9.106 | 1,769 |
| 2025-03-20 | 9.290 | 9.670 | 9.290 | 9.670 | 9.469 | 2,767 |
| 2025-03-19 | 9.400 | 9.480 | 9.270 | 9.290 | 9.097 | 2,324 |
| 2025-03-18 | 9.350 | 9.520 | 9.350 | 9.400 | 9.204 | 2,359 |
| 2025-03-17 | 9.350 | 9.400 | 9.190 | 9.350 | 9.155 | 1,556 |
| 2025-03-14 | 9.400 | 9.400 | 9.230 | 9.230 | 9.038 | 200 |
| 2025-03-13 | 9.250 | 9.350 | 9.090 | 9.350 | 9.155 | 6,947 |
| 2025-03-12 | 9.200 | 9.380 | 9.200 | 9.250 | 9.058 | 1,479 |
| 2025-03-11 | 9.380 | 9.380 | 9.140 | 9.140 | 8.950 | 1,784 |
| 2025-03-10 | 9.320 | 9.490 | 9.260 | 9.260 | 9.067 | 5,348 |
| 2025-03-07 | 9.330 | 9.480 | 9.330 | 9.450 | 9.253 | 1,525 |
| 2025-03-06 | 9.530 | 9.580 | 9.300 | 9.320 | 9.126 | 9,331 |
| 2025-03-05 | 9.320 | 9.380 | 9.040 | 9.380 | 9.185 | 3,879 |
| 2025-03-04 | 8.910 | 9.100 | 8.910 | 9.090 | 8.901 | 1,852 |
| 2025-03-03 | 9.070 | 9.070 | 8.850 | 8.880 | 8.695 | 2,071 |
| 2025-02-28 | 8.900 | 9.000 | 8.870 | 8.900 | 8.715 | 2,516 |
| 2025-02-27 | 9.000 | 9.070 | 8.840 | 8.900 | 8.715 | 3,016 |
| 2025-02-26 | 9.200 | 9.320 | 9.100 | 9.100 | 8.911 | 11,417 |
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.