Catenon S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1.030 | 1.080 | 0.985 | 1.000 | 1.000 | 84,983 |
| 2025-08-14 | 1.030 | 1.070 | 1.030 | 1.070 | 1.070 | 14,277 |
| 2025-08-13 | 1.050 | 1.050 | 1.030 | 1.040 | 1.040 | 3,216 |
| 2025-08-12 | 1.080 | 1.100 | 1.060 | 1.080 | 1.080 | 4,066 |
| 2025-08-11 | 1.140 | 1.140 | 1.070 | 1.090 | 1.090 | 35,178 |
| 2025-08-08 | 1.140 | 1.150 | 1.100 | 1.150 | 1.150 | 4,000 |
| 2025-08-07 | 1.160 | 1.160 | 1.070 | 1.160 | 1.160 | 11,542 |
| 2025-08-06 | 1.140 | 1.160 | 1.140 | 1.160 | 1.160 | 4,690 |
| 2025-08-05 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 100 |
| 2025-08-04 | 1.180 | 1.200 | 1.110 | 1.140 | 1.140 | 42,359 |
| 2025-08-01 | 1.180 | 1.210 | 1.180 | 1.210 | 1.210 | 1,900 |
| 2025-07-31 | 1.200 | 1.220 | 1.160 | 1.220 | 1.220 | 6,707 |
| 2025-07-30 | 1.210 | 1.230 | 1.180 | 1.200 | 1.200 | 17,203 |
| 2025-07-29 | 1.250 | 1.290 | 1.220 | 1.230 | 1.230 | 37,336 |
| 2025-07-28 | 1.220 | 1.250 | 1.200 | 1.250 | 1.250 | 17,160 |
| 2025-07-25 | 1.280 | 1.280 | 1.210 | 1.220 | 1.220 | 38,300 |
| 2025-07-24 | 1.300 | 1.300 | 1.250 | 1.280 | 1.280 | 33,506 |
| 2025-07-23 | 1.300 | 1.300 | 1.260 | 1.300 | 1.300 | 13,270 |
| 2025-07-22 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 4,300 |
| 2025-07-21 | 1.300 | 1.310 | 1.280 | 1.300 | 1.300 | 14,665 |
| 2025-07-18 | 1.300 | 1.300 | 1.280 | 1.300 | 1.300 | 5,171 |
| 2025-07-17 | 1.270 | 1.300 | 1.250 | 1.300 | 1.300 | 5,714 |
| 2025-07-16 | 1.300 | 1.300 | 1.250 | 1.300 | 1.300 | 11,554 |
| 2025-07-15 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 200 |
| 2025-07-14 | 1.300 | 1.300 | 1.270 | 1.300 | 1.300 | 5,951 |
| 2025-07-11 | 1.340 | 1.340 | 1.220 | 1.300 | 1.300 | 50,656 |
| 2025-07-10 | 1.330 | 1.340 | 1.310 | 1.340 | 1.340 | 13,038 |
| 2025-07-09 | 1.330 | 1.350 | 1.300 | 1.340 | 1.340 | 16,787 |
| 2025-07-08 | 1.340 | 1.340 | 1.300 | 1.340 | 1.340 | 3,064 |
| 2025-07-07 | 1.280 | 1.350 | 1.280 | 1.340 | 1.340 | 17,298 |
| 2025-07-04 | 1.270 | 1.330 | 1.250 | 1.320 | 1.320 | 24,866 |
| 2025-07-03 | 1.250 | 1.270 | 1.230 | 1.270 | 1.270 | 9,927 |
| 2025-07-02 | 1.280 | 1.280 | 1.220 | 1.220 | 1.220 | 38,327 |
| 2025-07-01 | 1.250 | 1.280 | 1.220 | 1.280 | 1.280 | 27,587 |
| 2025-06-30 | 1.250 | 1.270 | 1.220 | 1.250 | 1.250 | 24,376 |
| 2025-06-27 | 1.210 | 1.290 | 1.200 | 1.230 | 1.230 | 24,649 |
| 2025-06-26 | 1.250 | 1.300 | 1.220 | 1.260 | 1.260 | 10,183 |
| 2025-06-25 | 1.230 | 1.280 | 1.220 | 1.250 | 1.250 | 18,749 |
| 2025-06-24 | 1.280 | 1.290 | 1.190 | 1.260 | 1.260 | 22,080 |
| 2025-06-23 | 1.280 | 1.340 | 1.250 | 1.310 | 1.310 | 99,733 |
| 2025-06-20 | 1.330 | 1.390 | 1.250 | 1.310 | 1.310 | 108,011 |
| 2025-06-19 | 1.220 | 1.350 | 1.220 | 1.330 | 1.330 | 107,211 |
| 2025-06-18 | 1.240 | 1.260 | 1.190 | 1.250 | 1.250 | 15,859 |
| 2025-06-17 | 1.250 | 1.300 | 1.220 | 1.250 | 1.250 | 92,318 |
| 2025-06-16 | 1.160 | 1.240 | 1.150 | 1.240 | 1.240 | 126,304 |
| 2025-06-13 | 1.120 | 1.160 | 1.080 | 1.140 | 1.140 | 114,575 |
| 2025-06-12 | 1.090 | 1.190 | 1.080 | 1.080 | 1.080 | 115,035 |
| 2025-06-11 | 1.120 | 1.120 | 1.060 | 1.060 | 1.060 | 16,668 |
| 2025-06-10 | 1.080 | 1.120 | 1.080 | 1.120 | 1.120 | 19,252 |
| 2025-06-09 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 4,613 |
| 2025-06-06 | 1.100 | 1.120 | 1.060 | 1.110 | 1.110 | 18,787 |
| 2025-06-05 | 1.080 | 1.130 | 1.070 | 1.110 | 1.110 | 59,338 |
| 2025-06-04 | 1.030 | 1.090 | 1.030 | 1.080 | 1.080 | 16,129 |
| 2025-06-03 | 1.060 | 1.060 | 1.030 | 1.050 | 1.050 | 11,261 |
| 2025-06-02 | 1.080 | 1.080 | 1.060 | 1.060 | 1.060 | 8,708 |
| 2025-05-30 | 1.080 | 1.090 | 1.060 | 1.060 | 1.060 | 14,299 |
| 2025-05-29 | 1.090 | 1.090 | 1.050 | 1.070 | 1.070 | 489 |
| 2025-05-28 | 1.050 | 1.090 | 1.050 | 1.070 | 1.070 | 30,871 |
| 2025-05-27 | 1.000 | 1.080 | 1.000 | 1.080 | 1.080 | 17,079 |
| 2025-05-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,285 |
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.