Catenon S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	1.470	1.480	1.450	1.480	1.440	3,892
2023-04-11	1.400	1.485	1.400	1.485	1.445	12,360
2023-04-06	1.450	1.450	1.360	1.390	1.353	8,020
2023-04-05	1.450	1.450	1.450	1.450	1.411	0
2023-04-04	1.450	1.450	1.450	1.450	1.411	2,123
2023-04-03	1.450	1.450	1.430	1.430	1.391	6,670
2023-03-31	1.500	1.500	1.380	1.470	1.430	26,548
2023-03-30	1.470	1.470	1.470	1.470	1.430	1,520
2023-03-29	1.470	1.470	1.440	1.470	1.430	12,541
2023-03-28	1.450	1.470	1.450	1.470	1.430	7,495
2023-03-27	1.420	1.450	1.420	1.450	1.411	16,067
2023-03-24	1.415	1.420	1.400	1.410	1.372	22,143
2023-03-23	1.350	1.415	1.350	1.415	1.377	17,792
2023-03-22	1.350	1.400	1.350	1.380	1.343	8,897
2023-03-21	1.390	1.390	1.350	1.350	1.314	5,012
2023-03-20	1.390	1.400	1.390	1.395	1.357	5,000
2023-03-17	1.385	1.390	1.380	1.390	1.353	5,015
2023-03-16	1.360	1.385	1.360	1.385	1.348	4,970
2023-03-15	1.360	1.360	1.340	1.360	1.323	3,885
2023-03-14	1.385	1.385	1.360	1.360	1.323	2,834
2023-03-13	1.360	1.400	1.300	1.370	1.333	20,064
2023-03-10	1.320	1.365	1.320	1.365	1.328	5,421
2023-03-09	1.350	1.380	1.320	1.320	1.284	26,526
2023-03-08	1.380	1.380	1.360	1.360	1.323	2,154
2023-03-07	1.390	1.390	1.360	1.360	1.323	11,171
2023-03-06	1.395	1.395	1.350	1.370	1.333	2,530
2023-03-03	1.390	1.390	1.390	1.390	1.353	1,150
2023-03-02	1.390	1.390	1.390	1.390	1.353	2,521
2023-03-01	1.400	1.405	1.360	1.370	1.333	8,884
2023-02-28	1.380	1.395	1.380	1.395	1.357	21,894
2023-02-27	1.420	1.420	1.420	1.420	1.382	1,183
2023-02-24	1.400	1.420	1.400	1.420	1.382	21,106
2023-02-23	1.360	1.410	1.360	1.400	1.362	10,041
2023-02-22	1.400	1.400	1.400	1.400	1.362	1,540
2023-02-21	1.400	1.400	1.400	1.400	1.362	2,100
2023-02-20	1.400	1.400	1.400	1.400	1.362	1,918
2023-02-17	1.410	1.410	1.410	1.410	1.372	2,065
2023-02-16	1.430	1.440	1.400	1.440	1.401	8,115
2023-02-15	1.420	1.445	1.420	1.430	1.391	6,645
2023-02-14	1.400	1.420	1.380	1.420	1.382	7,642
2023-02-13	1.415	1.415	1.400	1.400	1.362	3,925
2023-02-10	1.380	1.380	1.380	1.380	1.343	1,001
2023-02-09	1.380	1.400	1.360	1.380	1.343	6,765
2023-02-08	1.390	1.390	1.350	1.380	1.343	7,357
2023-02-07	1.410	1.410	1.410	1.410	1.372	2,000
2023-02-06	1.380	1.420	1.380	1.400	1.362	3,958
2023-02-03	1.380	1.380	1.380	1.380	1.343	735
2023-02-02	1.400	1.460	1.350	1.380	1.343	28,132
2023-02-01	1.460	1.460	1.460	1.460	1.421	350
2023-01-31	1.440	1.470	1.420	1.465	1.425	2,740
2023-01-30	1.440	1.440	1.400	1.440	1.401	2,113
2023-01-27	1.400	1.440	1.380	1.440	1.401	2,084
2023-01-26	1.380	1.440	1.380	1.440	1.401	1,986
2023-01-25	1.385	1.485	1.380	1.440	1.401	12,034
2023-01-24	1.490	1.570	1.430	1.440	1.401	54,793
2023-01-23	1.470	1.500	1.470	1.495	1.455	5,671
2023-01-20	1.490	1.490	1.470	1.470	1.430	7,248
2023-01-19	1.545	1.545	1.430	1.490	1.450	16,870
2023-01-18	1.465	1.550	1.465	1.550	1.508	28,482
2023-01-17	1.455	1.455	1.455	1.455	1.416	2,930

← NewerPage 16 of 22 · 1,283 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.