Catenon S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	2.000	2.000	1.920	1.930	1.878	16,340
2022-05-05	2.020	2.020	1.940	1.980	1.927	53,454
2022-05-04	2.080	2.090	2.000	2.020	1.966	49,960
2022-05-03	2.060	2.100	2.010	2.090	2.034	10,556
2022-05-02	2.150	2.200	2.010	2.110	2.053	37,820
2022-04-29	2.080	2.200	2.080	2.150	2.092	10,484
2022-04-28	2.040	2.120	1.950	2.070	2.014	27,066
2022-04-27	2.020	2.080	1.920	2.050	1.995	19,571
2022-04-26	2.070	2.120	2.050	2.050	1.995	8,902
2022-04-25	2.150	2.150	2.060	2.110	2.053	42,472
2022-04-22	2.220	2.300	2.170	2.190	2.131	13,916
2022-04-21	2.220	2.290	2.050	2.280	2.218	88,799
2022-04-20	2.190	2.320	2.190	2.230	2.170	39,915
2022-04-19	2.340	2.360	2.200	2.200	2.141	145,246
2022-04-14	2.140	2.270	2.070	2.240	2.180	92,919
2022-04-13	2.090	2.140	2.040	2.140	2.082	26,148
2022-04-12	2.050	2.130	2.010	2.090	2.034	19,418
2022-04-11	2.090	2.090	1.930	2.000	1.946	26,280
2022-04-08	2.020	2.070	2.010	2.060	2.004	3,693
2022-04-07	2.070	2.070	2.060	2.060	2.004	3,667
2022-04-06	2.070	2.100	2.050	2.080	2.024	23,803
2022-04-05	2.090	2.150	2.060	2.120	2.063	19,336
2022-04-04	2.150	2.150	2.050	2.150	2.092	17,064
2022-04-01	2.020	2.150	2.020	2.090	2.034	107,523
2022-03-31	1.935	2.090	1.930	2.040	1.985	49,501
2022-03-30	2.030	2.150	1.840	1.985	1.931	95,190
2022-03-29	1.840	2.100	1.840	2.080	2.024	129,010
2022-03-28	1.785	1.900	1.785	1.880	1.829	85,863
2022-03-25	1.750	1.790	1.725	1.780	1.732	17,397
2022-03-24	1.850	1.850	1.730	1.755	1.708	33,849
2022-03-23	1.830	1.930	1.780	1.800	1.751	70,911
2022-03-22	1.810	1.900	1.810	1.875	1.824	39,834
2022-03-21	1.840	1.840	1.790	1.810	1.761	21,904
2022-03-18	1.755	1.850	1.755	1.850	1.800	52,195
2022-03-17	1.740	1.780	1.685	1.740	1.693	20,394
2022-03-16	1.710	1.790	1.700	1.740	1.693	41,798
2022-03-15	1.610	1.710	1.590	1.710	1.664	67,608
2022-03-14	1.625	1.635	1.560	1.615	1.571	88,057
2022-03-11	1.650	1.670	1.600	1.670	1.625	10,671
2022-03-10	1.695	1.710	1.590	1.600	1.557	38,112
2022-03-09	1.630	1.725	1.600	1.640	1.596	13,440
2022-03-08	1.545	1.600	1.545	1.600	1.557	22,715
2022-03-07	1.660	1.660	1.480	1.580	1.537	114,186
2022-03-04	1.750	1.800	1.705	1.720	1.674	24,359
2022-03-03	1.850	1.860	1.720	1.770	1.722	67,288
2022-03-02	1.850	1.870	1.780	1.850	1.800	53,493
2022-03-01	1.940	1.980	1.885	1.890	1.839	4,416
2022-02-28	1.890	1.965	1.890	1.890	1.839	19,998
2022-02-25	1.790	1.930	1.790	1.930	1.878	44,190
2022-02-24	1.810	1.820	1.720	1.750	1.703	83,789
2022-02-23	1.865	1.930	1.855	1.925	1.873	22,252
2022-02-22	1.885	1.920	1.850	1.920	1.868	14,180
2022-02-21	1.890	1.960	1.890	1.950	1.897	24,867
2022-02-18	1.910	1.950	1.900	1.920	1.868	67,077
2022-02-17	1.920	1.980	1.860	1.880	1.829	53,539
2022-02-16	2.030	2.080	1.900	1.960	1.907	112,870
2022-02-15	2.060	2.090	2.010	2.080	2.024	34,595
2022-02-14	2.120	2.150	1.980	2.020	1.966	115,053
2022-02-11	2.230	2.290	2.160	2.160	2.102	86,032
2022-02-10	2.130	2.250	2.130	2.200	2.141	53,072

← NewerPage 20 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.