Catenon S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.955	0.955	0.915	0.915	0.915	3,159
2024-06-12	0.935	0.960	0.930	0.930	0.930	9,021
2024-06-11	0.940	0.940	0.920	0.920	0.920	4,272
2024-06-10	0.965	0.965	0.880	0.935	0.935	27,161
2024-06-07	0.940	0.955	0.920	0.930	0.930	24,400
2024-06-06	0.930	0.980	0.900	0.975	0.975	38,386
2024-06-05	0.925	0.950	0.885	0.930	0.930	19,206
2024-06-04	0.925	0.925	0.890	0.925	0.925	210
2024-06-03	0.920	0.925	0.920	0.925	0.925	200
2024-05-31	0.900	0.925	0.890	0.925	0.925	6,917
2024-05-30	0.950	0.960	0.900	0.905	0.905	16,074
2024-05-29	0.870	0.950	0.810	0.940	0.940	44,442
2024-05-28	0.890	0.890	0.870	0.870	0.870	6,442
2024-05-27	0.885	0.990	0.885	0.920	0.920	80,387
2024-05-24	0.880	0.885	0.860	0.860	0.860	8,600
2024-05-23	0.900	0.900	0.850	0.880	0.880	16,173
2024-05-22	0.860	0.895	0.860	0.870	0.870	15,090
2024-05-21	0.890	0.910	0.855	0.880	0.880	10,501
2024-05-20	0.880	0.925	0.860	0.910	0.910	25,410
2024-05-17	0.950	0.965	0.870	0.905	0.905	37,119
2024-05-16	0.915	0.950	0.860	0.950	0.950	18,690
2024-05-15	0.915	0.990	0.900	0.900	0.900	52,477
2024-05-14	0.855	0.920	0.850	0.900	0.900	48,302
2024-05-13	0.800	0.855	0.790	0.850	0.850	39,619
2024-05-10	0.815	0.860	0.800	0.800	0.800	32,140
2024-05-09	0.800	0.845	0.790	0.790	0.790	41,733
2024-05-08	0.820	0.855	0.750	0.800	0.800	77,583
2024-05-07	0.840	0.900	0.790	0.820	0.820	119,895
2024-05-06	0.630	0.840	0.630	0.840	0.840	125,528
2024-05-03	0.630	0.630	0.630	0.630	0.630	1
2024-05-02	0.615	0.630	0.610	0.630	0.630	6,916
2024-04-30	0.585	0.620	0.580	0.620	0.620	40,360
2024-04-29	0.610	0.610	0.610	0.610	0.610	187
2024-04-26	0.610	0.610	0.610	0.610	0.610	500
2024-04-25	0.620	0.620	0.610	0.610	0.610	300
2024-04-24	0.615	0.630	0.610	0.610	0.610	21,531
2024-04-23	0.640	0.640	0.635	0.635	0.635	27,791
2024-04-22	0.610	0.640	0.610	0.640	0.640	1,048
2024-04-19	0.620	0.635	0.615	0.620	0.620	30,488
2024-04-18	0.660	0.695	0.615	0.620	0.620	42,085
2024-04-17	0.670	0.670	0.655	0.655	0.655	2,000
2024-04-16	0.695	0.695	0.670	0.670	0.670	1,900
2024-04-15	0.680	0.695	0.670	0.670	0.670	18,958
2024-04-12	0.700	0.700	0.680	0.680	0.680	11,709
2024-04-11	0.710	0.710	0.700	0.700	0.700	200
2024-04-10	0.720	0.720	0.700	0.700	0.700	53,747
2024-04-09	0.740	0.740	0.730	0.730	0.730	1,224
2024-04-08	0.730	0.740	0.710	0.740	0.740	12,338
2024-04-05	0.730	0.730	0.730	0.730	0.730	1,418
2024-04-04	0.770	0.770	0.730	0.730	0.730	16,856
2024-04-03	0.785	0.785	0.785	0.785	0.785	0
2024-04-02	0.785	0.790	0.785	0.785	0.785	1,445
2024-03-28	0.760	0.760	0.760	0.760	0.760	0
2024-03-27	0.760	0.760	0.760	0.760	0.760	150
2024-03-26	0.760	0.760	0.750	0.760	0.760	1,030
2024-03-25	0.760	0.760	0.760	0.760	0.760	1,100
2024-03-22	0.770	0.788	0.740	0.788	0.788	9,954
2024-03-21	0.754	0.796	0.754	0.794	0.794	4,682
2024-03-20	0.790	0.800	0.770	0.780	0.780	19,325
2024-03-19	0.850	0.850	0.782	0.828	0.828	32,910

← NewerPage 11 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.