Catenon S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	1.000	1.020	0.970	1.000	1.000	19,350
2025-05-22	1.020	1.030	1.000	1.010	1.010	4,675
2025-05-21	1.030	1.040	1.030	1.040	1.040	3,691
2025-05-20	1.000	1.120	0.980	1.020	1.020	176,539
2025-05-19	1.070	1.070	0.990	1.000	1.000	121,174
2025-05-16	1.170	1.170	1.070	1.110	1.110	148,792
2025-05-15	0.970	1.200	0.960	1.120	1.120	276,395
2025-05-14	0.895	1.010	0.895	0.975	0.975	223,395
2025-05-13	0.925	0.925	0.915	0.915	0.915	15,442
2025-05-12	0.900	0.950	0.900	0.920	0.920	11,523
2025-05-09	0.890	0.955	0.880	0.900	0.900	159,902
2025-05-08	0.875	0.875	0.870	0.870	0.870	9,640
2025-05-07	0.915	0.915	0.870	0.905	0.905	6,591
2025-05-06	0.930	0.930	0.865	0.915	0.915	59,156
2025-05-05	0.895	0.940	0.870	0.925	0.925	79,522
2025-05-02	0.900	0.920	0.850	0.890	0.890	56,346
2025-04-30	0.880	0.890	0.860	0.890	0.890	8,140
2025-04-29	0.900	0.930	0.870	0.870	0.870	37,815
2025-04-28	0.800	0.935	0.780	0.880	0.880	129,635
2025-04-25	0.770	0.795	0.770	0.780	0.780	16,455
2025-04-24	0.805	0.805	0.750	0.750	0.750	34,510
2025-04-23	0.920	0.920	0.790	0.805	0.805	180,906
2025-04-22	0.660	0.960	0.660	0.865	0.865	575,276
2025-04-17	0.620	0.620	0.620	0.620	0.620	0
2025-04-16	0.620	0.620	0.620	0.620	0.620	0
2025-04-15	0.630	0.630	0.610	0.620	0.620	841
2025-04-14	0.630	0.640	0.630	0.630	0.630	6,025
2025-04-11	0.625	0.625	0.625	0.625	0.625	503
2025-04-10	0.610	0.640	0.610	0.640	0.640	5,308
2025-04-09	0.620	0.620	0.610	0.620	0.620	3,480
2025-04-08	0.585	0.625	0.585	0.625	0.625	8,475
2025-04-07	0.580	0.590	0.565	0.590	0.590	13,064
2025-04-04	0.615	0.615	0.595	0.595	0.595	14,476
2025-04-03	0.650	0.650	0.585	0.585	0.585	33,165
2025-04-02	0.640	0.640	0.640	0.640	0.640	978
2025-04-01	0.660	0.660	0.635	0.635	0.635	9,350
2025-03-31	0.665	0.690	0.635	0.635	0.635	28,356
2025-03-28	0.660	0.665	0.620	0.665	0.665	23,214
2025-03-27	0.680	0.690	0.680	0.690	0.690	1,858
2025-03-26	0.680	0.700	0.640	0.660	0.660	30,928
2025-03-25	0.680	0.680	0.670	0.670	0.670	7,990
2025-03-24	0.680	0.680	0.670	0.670	0.670	8,710
2025-03-21	0.655	0.675	0.655	0.660	0.660	19,235
2025-03-20	0.640	0.655	0.635	0.655	0.655	7,717
2025-03-19	0.635	0.635	0.635	0.635	0.635	2,000
2025-03-18	0.620	0.635	0.620	0.635	0.635	14,574
2025-03-17	0.620	0.620	0.620	0.620	0.620	5,000
2025-03-14	0.610	0.615	0.610	0.615	0.615	4,255
2025-03-13	0.620	0.640	0.560	0.610	0.610	91,853
2025-03-12	0.625	0.650	0.625	0.630	0.630	10,551
2025-03-11	0.650	0.650	0.625	0.625	0.625	61,225
2025-03-10	0.670	0.690	0.625	0.625	0.625	195,437
2025-03-07	0.705	0.705	0.680	0.680	0.680	52,869
2025-03-06	0.720	0.720	0.690	0.690	0.690	43,971
2025-03-05	0.740	0.740	0.720	0.735	0.735	254
2025-03-04	0.695	0.740	0.690	0.735	0.735	35,622
2025-03-03	0.730	0.760	0.680	0.685	0.685	115,575
2025-02-28	0.720	0.735	0.720	0.730	0.730	1,712
2025-02-27	0.740	0.740	0.740	0.740	0.740	4,000
2025-02-26	0.745	0.745	0.745	0.745	0.745	1,500

← NewerPage 7 of 22 · 1,282 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.