Catenon S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	1.820	1.825	1.770	1.780	1.732	18,015
2022-07-28	1.835	1.835	1.770	1.820	1.771	1,430
2022-07-27	1.810	1.810	1.770	1.795	1.747	11,720
2022-07-26	1.805	1.810	1.800	1.800	1.751	5,191
2022-07-25	1.835	1.840	1.835	1.840	1.790	180
2022-07-22	1.805	1.850	1.805	1.840	1.790	5,972
2022-07-21	1.780	1.860	1.780	1.800	1.751	14,761
2022-07-20	1.850	1.850	1.800	1.840	1.790	26,143
2022-07-19	1.860	1.890	1.810	1.890	1.839	106,206
2022-07-18	1.950	2.040	1.900	1.900	1.849	43,251
2022-07-15	1.950	1.990	1.950	1.990	1.936	5,645
2022-07-14	1.980	2.010	1.955	1.990	1.936	5,517
2022-07-13	2.000	2.050	1.940	1.980	1.927	12,684
2022-07-12	2.000	2.070	1.910	2.040	1.985	30,225
2022-07-11	2.000	2.000	1.960	2.000	1.946	34,927
2022-07-08	1.800	1.960	1.790	1.960	1.907	41,248
2022-07-07	1.750	1.830	1.750	1.830	1.781	11,805
2022-07-06	1.815	1.815	1.785	1.785	1.737	1,819
2022-07-05	1.850	1.850	1.815	1.815	1.766	3,231
2022-07-04	1.840	1.860	1.800	1.850	1.800	8,731
2022-07-01	1.775	1.840	1.775	1.810	1.761	8,105
2022-06-30	1.800	1.800	1.730	1.780	1.732	47,773
2022-06-29	1.860	1.860	1.740	1.790	1.742	52,078
2022-06-28	1.900	1.950	1.850	1.850	1.800	6,989
2022-06-27	1.860	1.960	1.850	1.900	1.849	36,307
2022-06-24	1.900	1.900	1.860	1.860	1.810	20,667
2022-06-23	1.980	1.980	1.860	1.910	1.858	21,877
2022-06-22	2.040	2.040	1.950	1.950	1.897	22,108
2022-06-21	2.000	2.050	2.000	2.040	1.985	4,375
2022-06-20	2.050	2.100	2.030	2.030	1.975	8,861
2022-06-17	2.010	2.030	1.970	2.030	1.975	26,989
2022-06-16	2.120	2.120	2.010	2.090	2.034	47,370
2022-06-15	1.985	2.100	1.985	2.090	2.034	81,253
2022-06-14	1.850	2.000	1.850	1.940	1.888	35,891
2022-06-13	1.940	1.980	1.800	1.800	1.751	27,476
2022-06-10	1.900	1.980	1.900	1.975	1.922	10,983
2022-06-09	1.970	1.970	1.880	1.890	1.839	48,876
2022-06-08	1.980	1.990	1.980	1.990	1.936	678
2022-06-07	1.955	2.040	1.950	2.040	1.985	8,078
2022-06-06	2.010	2.010	1.950	1.960	1.907	14,692
2022-06-03	2.050	2.050	1.960	2.030	1.975	18,392
2022-06-02	1.980	2.050	1.980	2.040	1.985	6,362
2022-06-01	2.010	2.040	1.940	1.950	1.897	21,226
2022-05-31	2.100	2.100	1.980	2.000	1.946	18,668
2022-05-30	2.130	2.130	2.030	2.060	2.004	39,254
2022-05-27	2.140	2.140	2.080	2.130	2.073	17,812
2022-05-26	2.200	2.230	2.100	2.160	2.102	42,257
2022-05-25	2.160	2.200	2.120	2.190	2.131	12,756
2022-05-24	2.220	2.240	2.150	2.160	2.102	14,914
2022-05-23	2.210	2.300	2.180	2.240	2.180	123,713
2022-05-20	2.110	2.200	2.060	2.200	2.141	38,647
2022-05-19	2.190	2.190	2.040	2.110	2.053	74,617
2022-05-18	2.090	2.210	2.090	2.190	2.131	110,935
2022-05-17	1.920	2.090	1.920	2.090	2.034	75,983
2022-05-16	1.800	1.930	1.800	1.880	1.829	70,220
2022-05-13	1.800	1.900	1.760	1.790	1.742	42,500
2022-05-12	1.920	1.920	1.800	1.820	1.771	108,627
2022-05-11	1.955	1.985	1.930	1.930	1.878	13,175
2022-05-10	2.000	2.000	1.935	1.980	1.927	6,594
2022-05-09	1.940	2.040	1.940	2.010	1.956	20,318

← NewerPage 19 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.