Catenon S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.780	0.780	0.740	0.780	0.780	1,641
2024-11-27	0.755	0.770	0.755	0.770	0.770	1,063
2024-11-26	0.760	0.760	0.760	0.760	0.760	0
2024-11-25	0.760	0.760	0.760	0.760	0.760	1,091
2024-11-22	0.780	0.780	0.765	0.770	0.770	1,925
2024-11-21	0.780	0.790	0.780	0.790	0.790	145
2024-11-20	0.780	0.820	0.780	0.790	0.790	10,318
2024-11-19	0.755	0.755	0.755	0.755	0.755	849
2024-11-18	0.760	0.770	0.760	0.770	0.770	287
2024-11-15	0.785	0.785	0.765	0.770	0.770	6,335
2024-11-14	0.810	0.810	0.785	0.785	0.785	336
2024-11-13	0.790	0.790	0.785	0.785	0.785	3,685
2024-11-12	0.800	0.800	0.790	0.790	0.790	949
2024-11-11	0.780	0.810	0.770	0.810	0.810	3,525
2024-11-08	0.830	0.830	0.760	0.765	0.765	7,850
2024-11-07	0.770	0.830	0.745	0.800	0.800	26,623
2024-11-06	0.755	0.785	0.745	0.785	0.785	12,220
2024-11-05	0.730	0.750	0.730	0.750	0.750	23,231
2024-11-04	0.730	0.730	0.730	0.730	0.730	500
2024-11-01	0.745	0.750	0.745	0.750	0.750	1,000
2024-10-31	0.690	0.745	0.655	0.745	0.745	17,396
2024-10-30	0.670	0.720	0.665	0.720	0.720	10,715
2024-10-29	0.700	0.700	0.670	0.700	0.700	10,145
2024-10-28	0.695	0.700	0.695	0.700	0.700	1,270
2024-10-25	0.700	0.700	0.700	0.700	0.700	250
2024-10-24	0.720	0.720	0.700	0.700	0.700	281
2024-10-23	0.705	0.705	0.700	0.700	0.700	9,395
2024-10-22	0.705	0.705	0.705	0.705	0.705	124
2024-10-21	0.705	0.705	0.705	0.705	0.705	0
2024-10-18	0.720	0.720	0.700	0.705	0.705	1,843
2024-10-17	0.730	0.730	0.700	0.700	0.700	8,414
2024-10-16	0.730	0.745	0.725	0.745	0.745	3,011
2024-10-15	0.750	0.780	0.740	0.740	0.740	2,500
2024-10-14	0.740	0.740	0.740	0.740	0.740	756
2024-10-11	0.730	0.740	0.730	0.740	0.740	4
2024-10-10	0.740	0.740	0.730	0.740	0.740	700
2024-10-09	0.740	0.740	0.740	0.740	0.740	200
2024-10-08	0.750	0.750	0.730	0.740	0.740	7,053
2024-10-07	0.775	0.775	0.750	0.755	0.755	3,911
2024-10-04	0.755	0.785	0.755	0.785	0.785	7,365
2024-10-03	0.755	0.755	0.755	0.755	0.755	1,223
2024-10-02	0.755	0.755	0.755	0.755	0.755	1,990
2024-10-01	0.800	0.800	0.750	0.750	0.750	5,064
2024-09-30	0.770	0.800	0.750	0.790	0.790	13,888
2024-09-27	0.770	0.770	0.770	0.770	0.770	930
2024-09-26	0.800	0.800	0.735	0.775	0.775	11,128
2024-09-25	0.810	0.810	0.810	0.810	0.810	500
2024-09-24	0.835	0.835	0.800	0.820	0.820	9,000
2024-09-23	0.780	0.820	0.780	0.820	0.820	1,756
2024-09-20	0.815	0.815	0.815	0.815	0.815	890
2024-09-19	0.770	0.815	0.770	0.810	0.810	10,022
2024-09-18	0.760	0.760	0.760	0.760	0.760	84
2024-09-17	0.785	0.785	0.760	0.760	0.760	4,411
2024-09-16	0.830	0.830	0.755	0.800	0.800	14,193
2024-09-13	0.820	0.820	0.790	0.795	0.795	1,284
2024-09-12	0.770	0.840	0.770	0.840	0.840	14,134
2024-09-11	0.810	0.810	0.740	0.770	0.770	16,231
2024-09-10	0.810	0.810	0.810	0.810	0.810	895
2024-09-09	0.810	0.810	0.810	0.810	0.810	500
2024-09-06	0.810	0.810	0.810	0.810	0.810	600

← NewerPage 9 of 22 · 1,279 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.