Catenon S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.810	0.810	0.810	0.810	0.810	1,439
2024-09-04	0.855	0.870	0.815	0.815	0.815	4,800
2024-09-03	0.860	0.860	0.810	0.815	0.815	2,847
2024-09-02	0.860	0.860	0.860	0.860	0.860	0
2024-08-30	0.865	0.865	0.860	0.860	0.860	2,649
2024-08-29	0.870	0.870	0.870	0.870	0.870	3,000
2024-08-28	0.860	0.860	0.860	0.860	0.860	2,637
2024-08-27	0.880	0.920	0.870	0.870	0.870	20,248
2024-08-26	0.860	0.900	0.860	0.900	0.900	6,420
2024-08-23	0.860	0.860	0.860	0.860	0.860	3,000
2024-08-22	0.860	0.860	0.860	0.860	0.860	666
2024-08-21	0.860	0.860	0.860	0.860	0.860	119
2024-08-20	0.860	0.860	0.860	0.860	0.860	100
2024-08-19	0.860	0.860	0.860	0.860	0.860	298
2024-08-16	0.870	0.870	0.860	0.860	0.860	5,754
2024-08-15	0.880	0.880	0.880	0.880	0.880	100
2024-08-14	0.880	0.880	0.880	0.880	0.880	154
2024-08-13	0.840	0.880	0.795	0.880	0.880	26,712
2024-08-12	0.860	0.860	0.785	0.785	0.785	14,715
2024-08-09	0.860	0.860	0.860	0.860	0.860	2,625
2024-08-08	0.860	0.860	0.835	0.860	0.860	7,204
2024-08-07	0.895	0.895	0.895	0.895	0.895	0
2024-08-06	0.880	0.900	0.840	0.895	0.895	4,255
2024-08-05	0.950	0.950	0.850	0.880	0.880	12,562
2024-08-02	0.980	0.980	0.970	0.970	0.970	3,052
2024-08-01	1.000	1.000	0.980	0.980	0.980	2,500
2024-07-31	1.020	1.040	1.000	1.040	1.040	22,800
2024-07-30	0.975	1.070	0.975	1.050	1.050	74,503
2024-07-29	0.960	0.960	0.960	0.960	0.960	4,253
2024-07-26	0.970	0.970	0.970	0.970	0.970	1,000
2024-07-25	0.960	0.970	0.960	0.970	0.970	7,352
2024-07-24	0.895	0.970	0.895	0.960	0.960	75,900
2024-07-23	0.935	0.935	0.935	0.935	0.935	250
2024-07-22	0.920	0.935	0.895	0.935	0.935	9,632
2024-07-19	0.920	0.940	0.920	0.940	0.940	775
2024-07-18	0.920	0.920	0.920	0.920	0.920	1,791
2024-07-17	0.860	0.935	0.860	0.935	0.935	28,636
2024-07-16	0.860	0.860	0.860	0.860	0.860	2,325
2024-07-15	0.835	0.860	0.820	0.860	0.860	8,625
2024-07-12	0.825	0.825	0.825	0.825	0.825	1,400
2024-07-11	0.770	0.830	0.770	0.825	0.825	21,563
2024-07-10	0.790	0.790	0.770	0.770	0.770	165
2024-07-09	0.800	0.800	0.760	0.770	0.770	4,000
2024-07-08	0.790	0.820	0.780	0.810	0.810	2,835
2024-07-05	0.790	0.790	0.790	0.790	0.790	530
2024-07-04	0.830	0.830	0.790	0.790	0.790	10,415
2024-07-03	0.840	0.840	0.820	0.820	0.820	1,930
2024-07-02	0.840	0.840	0.830	0.830	0.830	1,100
2024-07-01	0.840	0.840	0.840	0.840	0.840	0
2024-06-28	0.855	0.855	0.820	0.840	0.840	5,095
2024-06-27	0.825	0.825	0.825	0.825	0.825	280
2024-06-26	0.850	0.850	0.825	0.825	0.825	4,742
2024-06-25	0.870	0.890	0.800	0.890	0.890	26,458
2024-06-24	0.905	0.905	0.870	0.905	0.905	6,640
2024-06-21	0.915	0.915	0.910	0.910	0.910	1,604
2024-06-20	0.935	0.975	0.930	0.950	0.950	16,517
2024-06-19	0.920	0.920	0.890	0.890	0.890	66
2024-06-18	0.900	0.920	0.890	0.890	0.890	325
2024-06-17	0.915	0.915	0.830	0.890	0.890	16,083
2024-06-14	0.940	0.940	0.915	0.915	0.915	250

← NewerPage 10 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-10-03	0.0270 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.