Catenon S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.996	0.998	0.990	0.990	0.990	11,069
2026-07-23	0.988	0.988	0.980	0.980	0.980	454
2026-07-22	0.980	0.984	0.980	0.980	0.980	11,592
2026-07-21	0.970	0.982	0.970	0.980	0.980	16,595
2026-07-20	0.986	0.986	0.954	0.954	0.954	29,200
2026-07-17	1.000	1.040	0.972	0.980	0.980	33,768
2026-07-16	1.050	1.050	0.992	1.000	1.000	60,114
2026-07-15	1.080	1.080	1.080	1.080	1.080	4,639
2026-07-14	1.090	1.120	1.080	1.100	1.100	12,268
2026-07-13	1.080	1.100	1.060	1.100	1.100	10,151
2026-07-10	1.115	1.150	1.025	1.080	1.080	117,548
2026-07-09	0.940	1.115	0.940	1.090	1.090	96,550
2026-07-08	0.940	0.940	0.940	0.940	0.940	8,992
2026-07-07	0.960	0.960	0.940	0.940	0.940	8,992
2026-07-06	0.940	0.990	0.940	0.970	0.970	2,933
2026-07-03	0.940	0.950	0.940	0.940	0.940	2,999
2026-07-02	0.970	0.970	0.950	0.960	0.960	993
2026-07-01	0.960	0.960	0.960	0.960	0.960	3,492
2026-06-30	0.940	0.970	0.930	0.960	0.960	3,492
2026-06-29	0.966	0.966	0.874	0.950	0.950	33,325
2026-06-26	0.950	0.950	0.940	0.950	0.950	692
2026-06-25	0.940	0.950	0.940	0.950	0.950	1,886
2026-06-24	0.964	0.964	0.930	0.930	0.930	29,854
2026-06-23	0.980	0.980	0.966	0.966	0.966	2,450
2026-06-22	0.980	0.980	0.970	0.970	0.970	7,957
2026-06-19	0.978	0.978	0.978	0.978	0.978	4,363
2026-06-18	0.978	0.978	0.970	0.978	0.978	4,363
2026-06-17	0.990	0.990	0.962	0.970	0.970	33,971
2026-06-16	1.010	1.010	0.980	1.000	1.000	6,645
2026-06-15	1.010	1.010	1.005	1.010	1.010	130
2026-06-12	1.010	1.010	1.010	1.010	1.010	60
2026-06-11	1.005	1.030	1.000	1.010	1.010	13,084
2026-06-10	1.030	1.030	1.000	1.025	1.025	9,357
2026-06-09	1.040	1.040	1.030	1.030	1.030	5,692
2026-06-08	1.040	1.040	1.040	1.040	1.040	841
2026-06-05	1.040	1.080	1.020	1.040	1.040	20,602
2026-06-04	1.125	1.140	1.020	1.060	1.060	46,224
2026-06-03	1.120	1.140	1.120	1.120	1.120	5,166
2026-06-02	1.130	1.145	1.105	1.140	1.140	6,291
2026-06-01	1.120	1.130	1.120	1.120	1.120	2,292
2026-05-29	1.120	1.150	1.100	1.120	1.120	5,597
2026-05-28	1.040	1.170	1.030	1.140	1.140	29,976
2026-05-27	1.060	1.060	1.050	1.050	1.050	800
2026-05-26	1.010	1.060	1.010	1.050	1.050	4,019
2026-05-25	1.005	1.030	1.005	1.030	1.030	2,763
2026-05-22	0.994	0.998	0.962	0.998	0.998	7,497
2026-05-21	0.980	0.986	0.970	0.986	0.986	4,990
2026-05-20	0.990	0.990	0.954	0.970	0.970	15,416
2026-05-19	1.020	1.020	0.970	1.010	1.010	13,834
2026-05-18	1.060	1.060	1.015	1.040	1.040	15,038
2026-05-15	1.090	1.110	1.035	1.050	1.050	11,601
2026-05-14	1.080	1.090	1.060	1.090	1.090	7,496
2026-05-13	1.120	1.160	1.060	1.080	1.080	12,931
2026-05-12	1.150	1.150	1.130	1.130	1.130	11,717
2026-05-11	1.140	1.220	1.100	1.145	1.145	75,887
2026-05-08	1.010	1.150	1.010	1.120	1.120	123,035
2026-05-07	1.030	1.060	1.010	1.020	1.020	9,573
2026-05-06	0.990	1.065	0.990	1.010	1.010	12,114
2026-05-05	0.990	1.000	0.970	0.990	0.990	5,084
2026-05-04	1.000	1.040	0.990	0.990	0.990	10,560

← NewerPage 2 of 5 · 254 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.