Catenon S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	1.400	1.410	1.400	1.410	1.372	3,550
2023-07-04	1.390	1.390	1.380	1.380	1.343	2,856
2023-07-03	1.380	1.400	1.370	1.400	1.362	9,250
2023-06-30	1.420	1.420	1.385	1.385	1.348	4,055
2023-06-29	1.415	1.415	1.410	1.410	1.372	1,612
2023-06-28	1.390	1.420	1.390	1.395	1.357	4,060
2023-06-27	1.390	1.390	1.390	1.390	1.353	100
2023-06-26	1.410	1.410	1.390	1.410	1.372	2,881
2023-06-23	1.410	1.410	1.410	1.410	1.372	200
2023-06-22	1.415	1.420	1.390	1.420	1.382	2,548
2023-06-21	1.390	1.390	1.390	1.390	1.353	1,000
2023-06-20	1.410	1.410	1.410	1.410	1.372	317
2023-06-19	1.420	1.420	1.400	1.400	1.362	1,254
2023-06-16	1.390	1.400	1.390	1.390	1.353	1,816
2023-06-15	1.415	1.415	1.405	1.410	1.372	1,290
2023-06-14	1.420	1.420	1.385	1.385	1.348	2,078
2023-06-13	1.400	1.420	1.385	1.420	1.382	6,806
2023-06-12	1.400	1.400	1.400	1.400	1.362	849
2023-06-09	1.400	1.420	1.400	1.420	1.382	919
2023-06-08	1.420	1.420	1.420	1.420	1.382	1,600
2023-06-07	1.420	1.430	1.400	1.400	1.362	7,493
2023-06-06	1.420	1.420	1.420	1.420	1.382	500
2023-06-05	1.420	1.420	1.400	1.400	1.362	259
2023-06-02	1.420	1.420	1.420	1.420	1.382	1,702
2023-06-01	1.400	1.420	1.400	1.420	1.382	6,015
2023-05-31	1.410	1.430	1.410	1.420	1.382	4,347
2023-05-30	1.400	1.420	1.400	1.410	1.372	7,389
2023-05-29	1.400	1.430	1.400	1.430	1.391	7,512
2023-05-26	1.420	1.420	1.410	1.410	1.372	2,572
2023-05-25	1.410	1.420	1.380	1.420	1.382	10,100
2023-05-24	1.420	1.420	1.415	1.415	1.377	1,010
2023-05-23	1.420	1.420	1.380	1.380	1.343	16,948
2023-05-22	1.400	1.410	1.400	1.410	1.372	7,521
2023-05-19	1.370	1.400	1.370	1.375	1.338	8,638
2023-05-18	1.450	1.450	1.300	1.370	1.333	26,277
2023-05-17	1.410	1.460	1.410	1.430	1.391	41,758
2023-05-16	1.440	1.440	1.410	1.410	1.372	2,025
2023-05-15	1.410	1.410	1.410	1.410	1.372	0
2023-05-12	1.390	1.440	1.380	1.410	1.372	5,577
2023-05-11	1.390	1.390	1.390	1.390	1.353	90
2023-05-10	1.400	1.410	1.400	1.400	1.362	1,419
2023-05-09	1.450	1.450	1.450	1.450	1.411	200
2023-05-08	1.420	1.450	1.420	1.450	1.411	41,358
2023-05-05	1.375	1.380	1.375	1.380	1.343	966
2023-05-04	1.375	1.410	1.375	1.410	1.372	3,440
2023-05-03	1.410	1.430	1.370	1.410	1.372	5,600
2023-05-02	1.380	1.420	1.380	1.410	1.372	12,279
2023-04-28	1.410	1.430	1.410	1.430	1.391	1,149
2023-04-27	1.405	1.410	1.370	1.410	1.372	65,310
2023-04-26	1.405	1.450	1.390	1.405	1.367	4,517
2023-04-25	1.405	1.490	1.400	1.405	1.367	12,427
2023-04-24	1.460	1.480	1.430	1.430	1.391	44,072
2023-04-21	1.455	1.455	1.455	1.455	1.416	95
2023-04-20	1.490	1.590	1.460	1.460	1.421	159,654
2023-04-19	1.450	1.500	1.420	1.500	1.460	19,243
2023-04-18	1.410	1.425	1.390	1.390	1.353	3,500
2023-04-17	1.495	1.495	1.390	1.410	1.372	26,739
2023-04-14	1.490	1.500	1.430	1.495	1.455	28,072
2023-04-13	1.500	1.500	1.460	1.460	1.421	7,070
2023-04-12	1.470	1.480	1.450	1.480	1.440	3,892

← NewerPage 15 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.