Catenon S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	1.430	1.460	1.430	1.460	1.421	10,638
2023-01-13	1.475	1.475	1.450	1.470	1.430	15,555
2023-01-12	1.440	1.480	1.435	1.450	1.411	16,311
2023-01-11	1.415	1.435	1.400	1.435	1.396	10,280
2023-01-10	1.320	1.420	1.320	1.415	1.377	41,435
2023-01-09	1.360	1.360	1.310	1.360	1.323	44,418
2023-01-06	1.420	1.420	1.345	1.415	1.377	30,250
2023-01-05	1.380	1.470	1.360	1.420	1.382	62,142
2023-01-04	1.330	1.375	1.330	1.375	1.338	27,420
2023-01-03	1.340	1.350	1.250	1.325	1.289	25,795
2023-01-02	1.315	1.330	1.315	1.330	1.294	1,077
2022-12-30	1.330	1.340	1.310	1.315	1.280	8,057
2022-12-29	1.315	1.350	1.315	1.330	1.294	20,234
2022-12-28	1.340	1.350	1.330	1.350	1.314	5,117
2022-12-27	1.305	1.350	1.300	1.350	1.314	12,021
2022-12-23	1.350	1.350	1.310	1.330	1.294	6,877
2022-12-22	1.345	1.345	1.330	1.330	1.294	2,010
2022-12-21	1.340	1.375	1.310	1.325	1.289	56,931
2022-12-20	1.550	1.550	1.310	1.330	1.294	102,631
2022-12-19	1.470	1.595	1.470	1.555	1.513	23,328
2022-12-16	1.480	1.540	1.425	1.500	1.460	28,934
2022-12-15	1.560	1.560	1.410	1.480	1.440	42,710
2022-12-14	1.520	1.600	1.520	1.560	1.518	83,675
2022-12-13	1.395	1.520	1.395	1.520	1.479	82,000
2022-12-12	1.370	1.400	1.350	1.400	1.362	12,376
2022-12-09	1.370	1.405	1.365	1.405	1.367	2,097
2022-12-08	1.415	1.415	1.360	1.405	1.367	2,075
2022-12-07	1.415	1.415	1.415	1.415	1.377	360
2022-12-06	1.380	1.380	1.380	1.380	1.343	0
2022-12-05	1.400	1.415	1.380	1.380	1.343	1,830
2022-12-02	1.425	1.425	1.360	1.410	1.372	9,856
2022-12-01	1.370	1.430	1.370	1.430	1.391	2,208
2022-11-30	1.390	1.390	1.330	1.370	1.333	30,505
2022-11-29	1.465	1.465	1.380	1.380	1.343	17,550
2022-11-28	1.470	1.470	1.470	1.470	1.430	10
2022-11-25	1.450	1.465	1.405	1.465	1.425	3,282
2022-11-24	1.400	1.460	1.400	1.450	1.411	22,910
2022-11-23	1.460	1.540	1.400	1.420	1.382	16,814
2022-11-22	1.460	1.490	1.440	1.490	1.450	14,801
2022-11-21	1.400	1.490	1.400	1.450	1.411	12,333
2022-11-18	1.370	1.440	1.330	1.400	1.362	24,635
2022-11-17	1.330	1.365	1.330	1.365	1.328	2,864
2022-11-16	1.365	1.365	1.305	1.365	1.328	21,669
2022-11-15	1.385	1.385	1.290	1.360	1.323	18,099
2022-11-14	1.380	1.385	1.335	1.375	1.338	13,736
2022-11-11	1.335	1.380	1.335	1.380	1.343	6,110
2022-11-10	1.325	1.390	1.325	1.355	1.318	8,572
2022-11-09	1.380	1.405	1.280	1.395	1.357	34,534
2022-11-08	1.370	1.400	1.370	1.395	1.357	6,579
2022-11-07	1.375	1.375	1.355	1.370	1.333	2,000
2022-11-04	1.380	1.415	1.345	1.345	1.309	23,495
2022-11-03	1.430	1.465	1.375	1.380	1.343	55,687
2022-11-02	1.440	1.440	1.440	1.440	1.401	88
2022-11-01	1.445	1.490	1.425	1.460	1.421	1,819
2022-10-31	1.495	1.495	1.445	1.495	1.455	903
2022-10-28	1.495	1.500	1.495	1.500	1.460	100
2022-10-27	1.495	1.495	1.495	1.495	1.455	199
2022-10-26	1.430	1.520	1.420	1.500	1.460	20,878
2022-10-25	1.460	1.495	1.430	1.430	1.391	9,525
2022-10-24	1.500	1.500	1.480	1.480	1.440	7,779

← NewerPage 17 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.