Catenon S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	0.950	0.980	0.902	0.902	0.878	40,726
2023-09-26	0.920	0.928	0.910	0.910	0.885	7,827
2023-09-25	0.920	0.950	0.904	0.920	0.895	12,980
2023-09-22	0.920	0.968	0.920	0.950	0.924	7,185
2023-09-21	0.950	0.950	0.912	0.946	0.921	13,782
2023-09-20	1.000	1.000	0.972	0.972	0.946	1,899
2023-09-19	1.000	1.000	0.980	0.980	0.954	1,377
2023-09-18	1.000	1.000	1.000	1.000	0.973	2,012
2023-09-15	0.992	1.000	0.990	1.000	0.973	12,818
2023-09-14	0.974	1.000	0.974	1.000	0.973	5,615
2023-09-13	1.005	1.005	0.970	1.005	0.978	12,849
2023-09-12	1.050	1.050	1.005	1.005	0.978	49,643
2023-09-11	1.020	1.020	1.020	1.020	0.993	728
2023-09-08	1.025	1.025	1.025	1.025	0.997	0
2023-09-07	1.045	1.045	1.025	1.025	0.997	1,935
2023-09-06	1.000	1.010	1.000	1.010	0.983	5,269
2023-09-05	0.980	1.000	0.970	0.980	0.954	7,290
2023-09-04	1.000	1.035	0.982	0.982	0.956	10,462
2023-09-01	1.060	1.060	1.010	1.010	0.983	11,800
2023-08-31	1.060	1.080	1.060	1.080	1.051	585
2023-08-30	1.050	1.075	1.010	1.075	1.046	8,509
2023-08-29	1.090	1.090	1.040	1.085	1.056	12,885
2023-08-28	1.090	1.090	1.040	1.090	1.061	9,609
2023-08-25	1.090	1.090	1.050	1.090	1.061	3,250
2023-08-24	1.100	1.130	1.050	1.050	1.022	14,412
2023-08-23	1.095	1.100	1.095	1.100	1.070	20,500
2023-08-22	1.080	1.105	1.070	1.105	1.075	33,497
2023-08-21	1.080	1.080	1.040	1.040	1.012	8,517
2023-08-18	1.050	1.085	1.050	1.075	1.046	9,177
2023-08-17	1.020	1.060	1.020	1.060	1.031	9,522
2023-08-16	1.050	1.050	1.030	1.030	1.002	3,027
2023-08-15	1.035	1.050	1.030	1.050	1.022	2,331
2023-08-14	1.030	1.050	1.030	1.050	1.022	5,750
2023-08-11	1.060	1.060	1.050	1.050	1.022	5,625
2023-08-10	1.070	1.070	1.070	1.070	1.041	4,546
2023-08-09	1.055	1.070	1.055	1.070	1.041	2,397
2023-08-08	1.060	1.090	1.045	1.050	1.022	12,709
2023-08-07	1.065	1.065	1.030	1.055	1.027	16,096
2023-08-04	1.110	1.145	1.025	1.060	1.031	24,570
2023-08-03	1.165	1.200	1.110	1.110	1.080	31,701
2023-08-02	1.200	1.200	1.200	1.200	1.168	1,600
2023-08-01	1.205	1.210	1.180	1.180	1.148	6,001
2023-07-31	1.240	1.240	1.210	1.220	1.187	4,771
2023-07-28	1.205	1.240	1.205	1.240	1.207	2,860
2023-07-27	1.230	1.250	1.205	1.205	1.173	4,168
2023-07-26	1.235	1.240	1.200	1.240	1.207	4,975
2023-07-25	1.200	1.245	1.155	1.215	1.182	13,576
2023-07-24	1.350	1.350	1.100	1.190	1.158	93,023
2023-07-21	1.360	1.360	1.350	1.350	1.314	2,178
2023-07-20	1.365	1.370	1.360	1.360	1.323	1,194
2023-07-19	1.370	1.370	1.370	1.370	1.333	150
2023-07-18	1.370	1.370	1.370	1.370	1.333	1,054
2023-07-17	1.370	1.370	1.370	1.370	1.333	150
2023-07-14	1.380	1.380	1.360	1.370	1.333	9,664
2023-07-13	1.390	1.390	1.390	1.390	1.353	600
2023-07-12	1.380	1.395	1.380	1.390	1.353	2,639
2023-07-11	1.390	1.395	1.390	1.395	1.357	12,500
2023-07-10	1.370	1.395	1.370	1.390	1.353	970
2023-07-07	1.410	1.410	1.370	1.410	1.372	6,295
2023-07-06	1.410	1.410	1.410	1.410	1.372	700

← NewerPage 14 of 22 · 1,282 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.