Catenon S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	2.130	2.180	2.120	2.150	2.092	16,691
2022-02-08	2.190	2.190	2.100	2.100	2.043	56,123
2022-02-07	2.170	2.200	2.070	2.190	2.131	62,553
2022-02-04	2.000	2.100	2.000	2.100	2.043	66,664
2022-02-03	2.030	2.030	1.965	2.000	1.946	2,453
2022-02-02	1.900	2.030	1.900	2.020	1.966	30,695
2022-02-01	1.925	1.925	1.870	1.920	1.868	7,980
2022-01-31	1.935	1.935	1.870	1.870	1.820	1,830
2022-01-28	1.920	1.930	1.860	1.870	1.820	26,369
2022-01-27	1.975	1.975	1.910	1.920	1.868	6,272
2022-01-26	1.935	1.980	1.910	1.980	1.927	15,100
2022-01-25	1.950	1.985	1.905	1.905	1.854	17,361
2022-01-24	1.925	1.980	1.900	1.900	1.849	30,796
2022-01-21	1.970	2.060	1.900	1.970	1.917	65,337
2022-01-20	2.050	2.110	1.960	1.995	1.941	36,761
2022-01-19	2.080	2.190	2.000	2.060	2.004	89,861
2022-01-18	2.190	2.190	2.040	2.090	2.034	99,228
2022-01-17	2.320	2.400	2.150	2.220	2.160	226,253
2022-01-14	2.160	2.390	2.100	2.310	2.248	173,194
2022-01-13	2.040	2.280	2.030	2.230	2.170	202,520
2022-01-12	2.090	2.090	2.000	2.080	2.024	48,509
2022-01-11	2.140	2.200	2.080	2.080	2.024	105,517
2022-01-10	2.010	2.150	2.000	2.140	2.082	152,991
2022-01-07	1.880	1.990	1.875	1.975	1.922	45,804
2022-01-06	1.890	1.940	1.860	1.920	1.868	27,928
2022-01-05	1.915	1.990	1.910	1.940	1.888	73,674
2022-01-04	1.850	2.020	1.850	1.900	1.849	277,784
2022-01-03	1.780	1.850	1.710	1.740	1.693	182,848
2021-12-30	1.690	1.705	1.610	1.670	1.625	75,903
2021-12-29	1.700	1.720	1.665	1.690	1.644	13,667
2021-12-28	1.730	1.760	1.665	1.720	1.674	52,298
2021-12-27	1.750	1.800	1.710	1.770	1.722	36,619
2021-12-23	1.685	1.705	1.600	1.705	1.659	55,222
2021-12-22	1.575	1.770	1.575	1.660	1.615	128,513
2021-12-21	1.580	1.580	1.505	1.575	1.533	29,328
2021-12-20	1.560	1.560	1.440	1.495	1.455	38,874
2021-12-17	1.650	1.655	1.520	1.555	1.513	63,327
2021-12-16	1.610	1.680	1.520	1.660	1.615	41,630
2021-12-15	1.675	1.675	1.610	1.610	1.567	2,653
2021-12-14	1.670	1.700	1.620	1.630	1.586	24,189
2021-12-13	1.740	1.740	1.670	1.725	1.678	1,147
2021-12-10	1.750	1.750	1.660	1.730	1.683	22,545
2021-12-09	1.800	1.800	1.765	1.770	1.722	5,546
2021-12-08	1.840	1.840	1.780	1.825	1.776	1,606
2021-12-07	1.770	1.840	1.720	1.840	1.790	17,660
2021-12-06	1.750	1.750	1.720	1.750	1.703	10,358
2021-12-03	1.740	1.760	1.690	1.760	1.713	3,887
2021-12-02	1.760	1.760	1.665	1.720	1.674	7,011
2021-12-01	1.665	1.760	1.665	1.760	1.713	11,985
2021-11-30	1.815	1.815	1.600	1.700	1.654	197,084
2021-11-29	1.780	1.840	1.780	1.780	1.732	10,183
2021-11-26	1.780	1.830	1.750	1.780	1.732	64,987
2021-11-25	1.800	1.840	1.750	1.810	1.761	76,876
2021-11-24	1.830	1.920	1.800	1.845	1.795	59,082
2021-11-23	1.780	1.900	1.780	1.870	1.820	42,575
2021-11-22	1.770	1.835	1.600	1.820	1.771	132,791
2021-11-19	1.860	1.900	1.760	1.840	1.790	52,011
2021-11-18	1.850	1.920	1.840	1.850	1.800	17,736
2021-11-17	1.845	1.940	1.840	1.860	1.810	65,045
2021-11-16	1.960	2.000	1.840	1.855	1.805	108,412

← NewerPage 21 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.