Catenon S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	0.922	0.970	0.920	0.958	0.958	15,863
2023-12-19	0.978	0.978	0.948	0.950	0.950	2,224
2023-12-18	0.918	0.918	0.918	0.918	0.918	665
2023-12-15	0.962	0.962	0.934	0.934	0.934	1,000
2023-12-14	0.974	0.978	0.940	0.978	0.978	404
2023-12-13	0.960	0.978	0.918	0.978	0.978	6,048
2023-12-12	0.960	0.960	0.940	0.960	0.960	5,900
2023-12-11	0.962	0.962	0.960	0.960	0.960	5,115
2023-12-08	0.970	1.005	0.970	1.005	1.005	4,640
2023-12-07	0.996	1.015	0.966	1.015	1.015	1,672
2023-12-06	0.960	1.015	0.960	1.015	1.015	3,208
2023-12-05	0.990	0.990	0.990	0.990	0.990	650
2023-12-04	0.986	1.025	0.986	0.990	0.990	7,689
2023-12-01	1.030	1.030	1.030	1.030	1.030	2,070
2023-11-30	1.020	1.030	1.020	1.020	1.020	7,246
2023-11-29	0.990	1.040	0.980	1.030	1.030	19,174
2023-11-28	0.990	0.990	0.990	0.990	0.990	44
2023-11-27	0.980	1.000	0.980	0.990	0.990	5,900
2023-11-24	0.988	0.988	0.988	0.988	0.988	8,000
2023-11-23	0.918	0.970	0.918	0.970	0.970	17,058
2023-11-22	0.902	0.902	0.902	0.902	0.902	0
2023-11-21	0.918	0.918	0.902	0.902	0.902	10
2023-11-20	0.902	0.902	0.902	0.902	0.902	0
2023-11-17	0.918	0.918	0.902	0.902	0.902	110
2023-11-16	0.904	0.914	0.902	0.902	0.902	470
2023-11-15	0.870	0.926	0.860	0.902	0.902	8,406
2023-11-14	0.870	0.900	0.850	0.900	0.900	1,888
2023-11-13	0.870	0.870	0.870	0.870	0.870	600
2023-11-10	0.900	0.900	0.900	0.900	0.900	250
2023-11-09	0.872	0.900	0.872	0.900	0.900	5,513
2023-11-08	0.874	0.876	0.874	0.876	0.876	100
2023-11-07	0.872	0.876	0.872	0.876	0.876	100
2023-11-06	0.872	0.876	0.872	0.876	0.876	388
2023-11-03	0.860	0.876	0.860	0.876	0.876	7
2023-11-02	0.850	0.876	0.850	0.876	0.876	2,492
2023-11-01	0.850	0.866	0.850	0.866	0.866	2,820
2023-10-31	0.862	0.862	0.850	0.850	0.850	2,274
2023-10-30	0.820	0.820	0.820	0.820	0.820	100
2023-10-27	0.820	0.820	0.800	0.820	0.820	1,200
2023-10-26	0.822	0.822	0.820	0.820	0.820	4,000
2023-10-25	0.860	0.860	0.860	0.860	0.860	770
2023-10-24	0.860	0.866	0.820	0.866	0.866	3,040
2023-10-23	0.890	0.890	0.840	0.842	0.842	14,889
2023-10-20	0.920	0.920	0.890	0.890	0.890	365
2023-10-19	0.890	0.890	0.890	0.890	0.890	4,240
2023-10-18	0.948	0.948	0.880	0.920	0.920	8,713
2023-10-17	0.948	0.948	0.948	0.948	0.948	500
2023-10-16	0.946	0.948	0.946	0.948	0.948	550
2023-10-13	0.912	0.948	0.912	0.948	0.948	1,912
2023-10-12	0.954	0.954	0.910	0.910	0.910	3,150
2023-10-11	0.950	0.950	0.950	0.950	0.950	2,693
2023-10-10	0.910	0.950	0.910	0.944	0.944	5,213
2023-10-09	0.900	0.900	0.900	0.900	0.900	0
2023-10-06	0.914	0.914	0.900	0.900	0.900	8,780
2023-10-05	0.880	0.880	0.880	0.880	0.880	166
2023-10-04	0.900	0.930	0.880	0.930	0.930	1,492
2023-10-03	0.920	0.940	0.900	0.900	0.900	12,668
2023-10-02	0.930	1.010	0.920	1.000	0.973	19,380
2023-09-29	0.910	0.948	0.910	0.924	0.899	6,683
2023-09-28	0.940	0.940	0.910	0.910	0.885	5,348

← NewerPage 13 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.