Cenergy Holdings SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 9.350 | 9.480 | 9.160 | 9.290 | 9.097 | 3,777 |
| 2025-02-24 | 9.500 | 9.510 | 9.380 | 9.460 | 9.263 | 1,724 |
| 2025-02-21 | 9.460 | 9.570 | 9.440 | 9.540 | 9.341 | 2,333 |
| 2025-02-20 | 9.530 | 9.580 | 9.450 | 9.450 | 9.253 | 2,342 |
| 2025-02-19 | 9.570 | 9.650 | 9.530 | 9.530 | 9.332 | 1,013 |
| 2025-02-18 | 9.570 | 9.740 | 9.520 | 9.570 | 9.371 | 2,590 |
| 2025-02-17 | 9.740 | 9.740 | 9.410 | 9.410 | 9.214 | 5,168 |
| 2025-02-14 | 9.560 | 9.660 | 9.450 | 9.450 | 9.253 | 11,391 |
| 2025-02-13 | 9.350 | 9.660 | 9.250 | 9.560 | 9.361 | 6,624 |
| 2025-02-12 | 9.290 | 9.380 | 9.180 | 9.350 | 9.155 | 4,177 |
| 2025-02-11 | 9.110 | 9.230 | 9.100 | 9.180 | 8.989 | 3,277 |
| 2025-02-10 | 9.410 | 9.410 | 9.000 | 9.090 | 8.901 | 5,313 |
| 2025-02-07 | 9.330 | 9.380 | 9.200 | 9.280 | 9.087 | 2,908 |
| 2025-02-06 | 9.190 | 9.350 | 9.190 | 9.250 | 9.058 | 993 |
| 2025-02-05 | 9.270 | 9.270 | 9.000 | 9.190 | 8.999 | 2,871 |
| 2025-02-04 | 9.140 | 9.250 | 9.140 | 9.180 | 8.989 | 4,061 |
| 2025-02-03 | 9.500 | 9.540 | 9.150 | 9.180 | 8.989 | 3,268 |
| 2025-01-31 | 9.560 | 9.630 | 9.540 | 9.540 | 9.341 | 6,857 |
| 2025-01-30 | 9.480 | 9.540 | 9.400 | 9.540 | 9.341 | 8,137 |
| 2025-01-29 | 9.530 | 9.540 | 9.410 | 9.410 | 9.214 | 5,711 |
| 2025-01-28 | 9.600 | 9.650 | 9.570 | 9.650 | 9.449 | 1,117 |
| 2025-01-27 | 9.970 | 9.970 | 9.410 | 9.670 | 9.469 | 8,997 |
| 2025-01-24 | 9.700 | 9.940 | 9.700 | 9.900 | 9.694 | 4,873 |
| 2025-01-23 | 9.790 | 9.790 | 9.650 | 9.700 | 9.498 | 677 |
| 2025-01-22 | 9.560 | 9.790 | 9.560 | 9.790 | 9.586 | 1,378 |
| 2025-01-21 | 9.750 | 9.820 | 9.560 | 9.560 | 9.361 | 123 |
| 2025-01-20 | 9.610 | 9.800 | 9.590 | 9.670 | 9.469 | 5,450 |
| 2025-01-17 | 9.760 | 9.760 | 9.560 | 9.590 | 9.390 | 5,429 |
| 2025-01-16 | 9.850 | 9.940 | 9.640 | 9.640 | 9.439 | 1,946 |
| 2025-01-15 | 9.900 | 9.900 | 9.750 | 9.780 | 9.576 | 3,100 |
| 2025-01-14 | 9.820 | 9.950 | 9.720 | 9.890 | 9.684 | 3,051 |
| 2025-01-13 | 10.180 | 10.180 | 9.750 | 9.900 | 9.694 | 3,568 |
| 2025-01-10 | 10.180 | 10.180 | 9.920 | 10.080 | 9.870 | 3,442 |
| 2025-01-09 | 10.000 | 10.120 | 9.950 | 10.120 | 9.909 | 2,961 |
| 2025-01-08 | 9.900 | 10.000 | 9.860 | 10.000 | 9.792 | 4,523 |
| 2025-01-07 | 9.700 | 9.820 | 9.500 | 9.820 | 9.616 | 5,093 |
| 2025-01-06 | 9.700 | 9.700 | 9.550 | 9.590 | 9.390 | 1,426 |
| 2025-01-03 | 9.490 | 9.620 | 9.400 | 9.590 | 9.390 | 3,112 |
| 2025-01-02 | 9.430 | 9.500 | 9.400 | 9.500 | 9.302 | 1,057 |
| 2024-12-31 | 9.310 | 9.400 | 9.310 | 9.350 | 9.155 | 1,308 |
| 2024-12-30 | 9.160 | 9.350 | 9.160 | 9.310 | 9.116 | 1,497 |
| 2024-12-27 | 9.200 | 9.350 | 9.150 | 9.220 | 9.028 | 3,668 |
| 2024-12-24 | 9.280 | 9.280 | 9.200 | 9.200 | 9.009 | 1,220 |
| 2024-12-23 | 9.130 | 9.270 | 9.120 | 9.270 | 9.077 | 2,596 |
| 2024-12-20 | 9.110 | 9.190 | 8.830 | 8.830 | 8.646 | 4,797 |
| 2024-12-19 | 9.300 | 9.300 | 9.100 | 9.100 | 8.911 | 3,201 |
| 2024-12-18 | 9.200 | 9.330 | 9.170 | 9.300 | 9.106 | 1,950 |
| 2024-12-17 | 9.300 | 9.300 | 9.150 | 9.150 | 8.960 | 2,312 |
| 2024-12-16 | 9.300 | 9.310 | 9.180 | 9.250 | 9.058 | 1,773 |
| 2024-12-13 | 9.050 | 9.320 | 9.050 | 9.130 | 8.940 | 5,199 |
| 2024-12-12 | 9.160 | 9.190 | 9.100 | 9.110 | 8.920 | 2,101 |
| 2024-12-11 | 9.190 | 9.190 | 9.030 | 9.160 | 8.969 | 3,363 |
| 2024-12-10 | 8.640 | 9.050 | 8.640 | 9.050 | 8.862 | 9,954 |
| 2024-12-09 | 9.250 | 9.250 | 8.760 | 8.760 | 8.578 | 4,293 |
| 2024-12-06 | 9.240 | 9.250 | 9.150 | 9.220 | 9.028 | 2,182 |
| 2024-12-05 | 9.180 | 9.240 | 9.010 | 9.190 | 8.999 | 3,870 |
| 2024-12-04 | 8.810 | 9.000 | 8.810 | 9.000 | 8.813 | 5,430 |
| 2024-12-03 | 8.780 | 8.950 | 8.780 | 8.810 | 8.627 | 2,185 |
| 2024-12-02 | 8.540 | 8.900 | 8.540 | 8.810 | 8.627 | 5,668 |
| 2024-11-29 | 8.720 | 8.780 | 8.400 | 8.620 | 8.441 | 4,912 |
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.