Catenon S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	1.555	1.630	1.465	1.500	1.460	42,645
2022-10-20	1.595	1.660	1.470	1.510	1.469	41,114
2022-10-19	1.760	1.760	1.600	1.600	1.557	21,643
2022-10-18	1.800	1.850	1.760	1.805	1.756	43,371
2022-10-17	1.730	1.845	1.715	1.800	1.751	22,003
2022-10-14	1.600	1.790	1.600	1.770	1.722	36,374
2022-10-13	1.430	1.680	1.430	1.615	1.571	71,337
2022-10-12	1.420	1.420	1.410	1.420	1.382	5,679
2022-10-11	1.400	1.400	1.285	1.400	1.362	46,837
2022-10-10	1.565	1.610	1.400	1.425	1.387	82,252
2022-10-07	1.670	1.670	1.570	1.590	1.547	30,171
2022-10-06	1.675	1.760	1.675	1.760	1.713	4,300
2022-10-05	1.750	1.750	1.685	1.750	1.703	2,550
2022-10-04	1.710	1.750	1.650	1.685	1.640	1,533
2022-10-03	1.605	1.710	1.605	1.710	1.664	17,465
2022-09-30	1.615	1.670	1.560	1.670	1.625	22,100
2022-09-29	1.635	1.655	1.635	1.655	1.610	3,022
2022-09-28	1.660	1.670	1.560	1.600	1.557	18,830
2022-09-27	1.605	1.670	1.580	1.660	1.615	26,927
2022-09-26	1.690	1.690	1.535	1.650	1.606	11,893
2022-09-23	1.605	1.670	1.565	1.670	1.625	34,349
2022-09-22	1.530	1.620	1.520	1.580	1.537	14,286
2022-09-21	1.490	1.510	1.460	1.510	1.469	4,261
2022-09-20	1.460	1.530	1.460	1.475	1.435	19,186
2022-09-19	1.555	1.555	1.450	1.520	1.479	35,781
2022-09-16	1.525	1.580	1.505	1.530	1.489	28,576
2022-09-15	1.550	1.590	1.480	1.585	1.542	40,277
2022-09-14	1.560	1.560	1.555	1.555	1.513	100
2022-09-13	1.625	1.635	1.555	1.555	1.513	10,493
2022-09-12	1.555	1.635	1.520	1.635	1.591	24,668
2022-09-09	1.565	1.570	1.565	1.570	1.528	48
2022-09-08	1.530	1.570	1.530	1.570	1.528	3,927
2022-09-07	1.550	1.575	1.530	1.575	1.533	10,809
2022-09-06	1.585	1.585	1.575	1.575	1.533	4,152
2022-09-05	1.545	1.580	1.530	1.560	1.518	7,083
2022-09-02	1.600	1.610	1.530	1.610	1.567	6,157
2022-09-01	1.575	1.600	1.550	1.600	1.557	22,416
2022-08-31	1.600	1.635	1.600	1.615	1.571	219
2022-08-30	1.570	1.635	1.570	1.630	1.586	8,378
2022-08-29	1.680	1.705	1.600	1.625	1.581	27,014
2022-08-26	1.715	1.720	1.670	1.680	1.635	9,258
2022-08-25	1.700	1.700	1.680	1.680	1.635	1,346
2022-08-24	1.770	1.770	1.690	1.750	1.703	24,175
2022-08-23	1.770	1.770	1.730	1.730	1.683	15
2022-08-22	1.800	1.800	1.730	1.730	1.683	12,686
2022-08-19	1.815	1.815	1.790	1.815	1.766	1,071
2022-08-18	1.740	1.850	1.740	1.820	1.771	37,257
2022-08-17	1.745	1.780	1.740	1.780	1.732	2,677
2022-08-16	1.770	1.800	1.770	1.800	1.751	200
2022-08-15	1.725	1.800	1.725	1.800	1.751	2,056
2022-08-12	1.775	1.790	1.775	1.790	1.742	913
2022-08-11	1.740	1.765	1.680	1.765	1.717	6,754
2022-08-10	1.780	1.780	1.740	1.745	1.698	2,286
2022-08-09	1.765	1.800	1.765	1.780	1.732	24,682
2022-08-08	1.680	1.765	1.680	1.765	1.717	6,979
2022-08-05	1.600	1.675	1.570	1.675	1.630	37,897
2022-08-04	1.625	1.650	1.615	1.650	1.606	9,726
2022-08-03	1.690	1.690	1.585	1.655	1.610	22,770
2022-08-02	1.730	1.730	1.570	1.690	1.644	58,282
2022-08-01	1.740	1.835	1.730	1.730	1.683	31,537

← NewerPage 18 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.