Cenergy Holdings SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 8.530 | 8.720 | 8.530 | 8.720 | 8.539 | 309 |
| 2024-11-27 | 8.610 | 8.610 | 8.420 | 8.500 | 8.323 | 2,299 |
| 2024-11-26 | 8.520 | 8.640 | 8.480 | 8.540 | 8.362 | 1,750 |
| 2024-11-25 | 8.130 | 8.600 | 8.130 | 8.520 | 8.343 | 10,322 |
| 2024-11-22 | 8.200 | 8.440 | 8.200 | 8.440 | 8.264 | 832 |
| 2024-11-21 | 8.380 | 8.380 | 8.230 | 8.310 | 8.137 | 2,303 |
| 2024-11-20 | 8.160 | 8.390 | 8.160 | 8.390 | 8.215 | 4,312 |
| 2024-11-19 | 8.520 | 8.530 | 8.100 | 8.180 | 8.010 | 6,493 |
| 2024-11-18 | 8.450 | 8.450 | 8.200 | 8.440 | 8.264 | 4,083 |
| 2024-11-15 | 8.700 | 8.750 | 8.550 | 8.550 | 8.372 | 2,105 |
| 2024-11-14 | 8.650 | 8.850 | 8.580 | 8.700 | 8.519 | 7,086 |
| 2024-11-13 | 8.700 | 8.730 | 8.660 | 8.660 | 8.480 | 3,425 |
| 2024-11-12 | 8.910 | 8.910 | 8.640 | 8.750 | 8.568 | 3,570 |
| 2024-11-11 | 8.600 | 8.890 | 8.600 | 8.860 | 8.676 | 4,177 |
| 2024-11-08 | 8.550 | 8.690 | 8.550 | 8.600 | 8.421 | 1,392 |
| 2024-11-07 | 8.800 | 8.800 | 8.550 | 8.550 | 8.372 | 2,042 |
| 2024-11-06 | 8.660 | 8.930 | 8.660 | 8.740 | 8.558 | 1,619 |
| 2024-11-05 | 8.800 | 8.830 | 8.650 | 8.650 | 8.470 | 2,818 |
| 2024-11-04 | 9.000 | 9.000 | 8.660 | 8.660 | 8.480 | 1,225 |
| 2024-11-01 | 8.510 | 9.000 | 8.500 | 8.990 | 8.803 | 4,701 |
| 2024-10-31 | 8.940 | 8.980 | 8.400 | 8.400 | 8.225 | 3,617 |
| 2024-10-30 | 8.990 | 8.990 | 8.600 | 8.950 | 8.764 | 1,209 |
| 2024-10-29 | 8.810 | 8.970 | 8.600 | 8.600 | 8.421 | 4,694 |
| 2024-10-28 | 8.880 | 8.880 | 8.590 | 8.600 | 8.421 | 1,709 |
| 2024-10-25 | 8.660 | 8.980 | 8.600 | 8.870 | 8.685 | 4,835 |
| 2024-10-24 | 9.270 | 9.270 | 8.680 | 8.970 | 8.783 | 767 |
| 2024-10-23 | 9.320 | 9.320 | 8.650 | 8.750 | 8.568 | 10,231 |
| 2024-10-22 | 9.200 | 9.310 | 8.600 | 8.840 | 8.656 | 3,060 |
| 2024-10-21 | 9.540 | 9.540 | 8.900 | 8.910 | 8.725 | 8,805 |
| 2024-10-18 | 9.000 | 9.450 | 8.580 | 8.710 | 8.529 | 4,280 |
| 2024-10-17 | 9.500 | 9.500 | 8.800 | 9.350 | 9.155 | 20,457 |
| 2024-10-16 | 9.060 | 9.080 | 9.000 | 9.060 | 8.871 | 4,498 |
| 2024-10-15 | 9.890 | 9.890 | 9.000 | 9.000 | 8.813 | 20,053 |
| 2024-10-14 | 9.590 | 9.890 | 9.280 | 9.310 | 9.116 | 1,804 |
| 2024-10-11 | 9.890 | 9.890 | 9.350 | 9.590 | 9.390 | 2,845 |
| 2024-10-10 | 9.940 | 9.940 | 9.300 | 9.840 | 9.635 | 10,243 |
| 2024-10-09 | 9.800 | 9.850 | 9.570 | 9.580 | 9.381 | 3,714 |
| 2024-10-08 | 9.750 | 9.750 | 9.540 | 9.570 | 9.371 | 1,489 |
| 2024-10-07 | 9.840 | 9.840 | 9.510 | 9.800 | 9.596 | 1,273 |
| 2024-10-04 | 9.500 | 9.840 | 9.500 | 9.840 | 9.635 | 1,111 |
| 2024-10-03 | 9.550 | 9.760 | 9.500 | 9.500 | 9.302 | 2,201 |
| 2024-10-02 | 10.180 | 10.180 | 9.720 | 9.720 | 9.518 | 1,797 |
| 2024-10-01 | 9.810 | 10.080 | 9.810 | 9.980 | 9.772 | 769 |
| 2024-09-30 | 10.000 | 10.000 | 9.960 | 9.960 | 9.753 | 103 |
| 2024-09-27 | 10.000 | 10.000 | 10.000 | 10.000 | 9.792 | 115 |
| 2024-09-26 | 9.990 | 10.000 | 9.790 | 10.000 | 9.792 | 210 |
| 2024-09-25 | 9.710 | 10.000 | 9.710 | 9.810 | 9.606 | 1,615 |
| 2024-09-24 | 9.900 | 9.910 | 9.710 | 9.710 | 9.508 | 353 |
| 2024-09-23 | 9.200 | 9.900 | 9.200 | 9.900 | 9.694 | 906 |
| 2024-09-20 | 10.180 | 10.180 | 9.250 | 9.250 | 9.058 | 8,135 |
| 2024-09-19 | 9.950 | 10.280 | 9.950 | 10.180 | 9.968 | 1,842 |
| 2024-09-18 | 9.650 | 9.800 | 9.530 | 9.800 | 9.596 | 7,638 |
| 2024-09-17 | 9.380 | 9.700 | 9.330 | 9.330 | 9.136 | 3,139 |
| 2024-09-16 | 9.210 | 9.570 | 9.110 | 9.210 | 9.018 | 7,954 |
| 2024-09-13 | 9.390 | 9.440 | 9.110 | 9.200 | 9.009 | 9,251 |
| 2024-09-12 | 8.800 | 9.550 | 8.000 | 9.550 | 9.351 | 8,861 |
| 2024-09-11 | 9.600 | 9.600 | 8.800 | 8.810 | 8.627 | 2,750 |
| 2024-09-10 | 9.590 | 9.590 | 9.590 | 9.590 | 9.390 | 300 |
| 2024-09-09 | 9.310 | 9.450 | 9.310 | 9.320 | 9.126 | 325 |
| 2024-09-06 | 9.700 | 9.700 | 9.300 | 9.300 | 9.106 | 195 |
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.