SA Catana Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 4.990 | 5.090 | 4.870 | 4.940 | 4.538 | 31,206 |
| 2024-09-05 | 5.050 | 5.070 | 4.995 | 5.000 | 4.593 | 23,042 |
| 2024-09-04 | 5.100 | 5.160 | 5.070 | 5.100 | 4.685 | 33,888 |
| 2024-09-03 | 5.160 | 5.260 | 5.130 | 5.160 | 4.740 | 16,008 |
| 2024-09-02 | 5.180 | 5.220 | 5.060 | 5.150 | 4.731 | 38,813 |
| 2024-08-30 | 5.220 | 5.260 | 5.190 | 5.200 | 4.777 | 27,425 |
| 2024-08-29 | 5.140 | 5.240 | 5.110 | 5.200 | 4.777 | 45,481 |
| 2024-08-28 | 5.070 | 5.220 | 5.030 | 5.140 | 4.722 | 43,056 |
| 2024-08-27 | 5.170 | 5.170 | 5.020 | 5.050 | 4.639 | 48,614 |
| 2024-08-26 | 5.100 | 5.180 | 5.060 | 5.170 | 4.749 | 33,766 |
| 2024-08-23 | 5.310 | 5.310 | 5.060 | 5.100 | 4.685 | 34,342 |
| 2024-08-22 | 5.270 | 5.320 | 5.190 | 5.290 | 4.859 | 23,220 |
| 2024-08-21 | 5.110 | 5.280 | 5.110 | 5.200 | 4.777 | 30,725 |
| 2024-08-20 | 5.170 | 5.190 | 5.110 | 5.150 | 4.731 | 15,774 |
| 2024-08-19 | 5.130 | 5.200 | 5.020 | 5.140 | 4.722 | 33,935 |
| 2024-08-16 | 4.970 | 5.140 | 4.920 | 5.080 | 4.667 | 34,504 |
| 2024-08-15 | 4.920 | 4.975 | 4.810 | 4.930 | 4.529 | 10,822 |
| 2024-08-14 | 4.900 | 4.925 | 4.845 | 4.890 | 4.492 | 29,146 |
| 2024-08-13 | 4.845 | 4.845 | 4.795 | 4.840 | 4.446 | 6,551 |
| 2024-08-12 | 4.890 | 4.890 | 4.805 | 4.845 | 4.451 | 9,956 |
| 2024-08-09 | 4.860 | 4.895 | 4.710 | 4.825 | 4.432 | 25,191 |
| 2024-08-08 | 4.795 | 4.865 | 4.705 | 4.860 | 4.464 | 14,594 |
| 2024-08-07 | 4.700 | 4.795 | 4.695 | 4.770 | 4.382 | 26,917 |
| 2024-08-06 | 4.550 | 4.665 | 4.550 | 4.655 | 4.276 | 24,365 |
| 2024-08-05 | 4.500 | 4.600 | 4.085 | 4.550 | 4.180 | 79,246 |
| 2024-08-02 | 4.900 | 4.900 | 4.610 | 4.650 | 4.272 | 53,247 |
| 2024-08-01 | 4.865 | 4.965 | 4.810 | 4.830 | 4.437 | 24,564 |
| 2024-07-31 | 5.000 | 5.000 | 4.900 | 4.935 | 4.533 | 21,266 |
| 2024-07-30 | 5.050 | 5.050 | 4.910 | 4.940 | 4.538 | 24,283 |
| 2024-07-29 | 5.000 | 5.070 | 4.980 | 5.070 | 4.657 | 29,799 |
| 2024-07-26 | 4.870 | 5.100 | 4.870 | 5.000 | 4.593 | 35,919 |
| 2024-07-25 | 4.715 | 4.870 | 4.705 | 4.870 | 4.474 | 34,446 |
| 2024-07-24 | 4.710 | 4.830 | 4.665 | 4.755 | 4.368 | 128,484 |
| 2024-07-23 | 4.980 | 4.980 | 4.660 | 4.740 | 4.354 | 96,932 |
| 2024-07-22 | 5.000 | 5.050 | 4.985 | 5.000 | 4.593 | 26,962 |
| 2024-07-19 | 5.040 | 5.040 | 4.945 | 4.945 | 4.543 | 40,900 |
| 2024-07-18 | 5.030 | 5.080 | 5.020 | 5.080 | 4.667 | 32,823 |
| 2024-07-17 | 5.010 | 5.090 | 4.995 | 5.010 | 4.602 | 42,694 |
| 2024-07-16 | 5.060 | 5.180 | 4.960 | 4.995 | 4.588 | 60,004 |
| 2024-07-15 | 4.890 | 5.030 | 4.800 | 5.030 | 4.621 | 67,740 |
| 2024-07-12 | 4.800 | 4.980 | 4.800 | 4.880 | 4.483 | 56,596 |
| 2024-07-11 | 4.725 | 4.795 | 4.715 | 4.745 | 4.359 | 44,522 |
| 2024-07-10 | 4.590 | 4.850 | 4.590 | 4.725 | 4.340 | 61,430 |
| 2024-07-09 | 4.705 | 4.745 | 4.580 | 4.590 | 4.216 | 45,730 |
| 2024-07-08 | 4.690 | 4.875 | 4.500 | 4.705 | 4.322 | 64,993 |
| 2024-07-05 | 4.800 | 4.860 | 4.705 | 4.765 | 4.377 | 112,747 |
| 2024-07-04 | 4.795 | 4.830 | 4.750 | 4.810 | 4.419 | 44,223 |
| 2024-07-03 | 4.690 | 4.790 | 4.640 | 4.725 | 4.340 | 65,123 |
| 2024-07-02 | 4.440 | 4.660 | 4.410 | 4.620 | 4.244 | 62,505 |
| 2024-07-01 | 4.500 | 4.520 | 4.375 | 4.435 | 4.074 | 62,077 |
| 2024-06-28 | 4.485 | 4.500 | 4.260 | 4.280 | 3.932 | 129,389 |
| 2024-06-27 | 4.500 | 4.615 | 4.450 | 4.485 | 4.120 | 105,631 |
| 2024-06-26 | 4.645 | 4.645 | 4.450 | 4.475 | 4.111 | 52,240 |
| 2024-06-25 | 4.700 | 4.770 | 4.645 | 4.645 | 4.267 | 32,497 |
| 2024-06-24 | 4.750 | 4.835 | 4.655 | 4.785 | 4.396 | 39,516 |
| 2024-06-21 | 4.765 | 4.800 | 4.635 | 4.715 | 4.331 | 55,144 |
| 2024-06-20 | 4.560 | 4.735 | 4.560 | 4.705 | 4.322 | 43,413 |
| 2024-06-19 | 4.500 | 4.605 | 4.460 | 4.580 | 4.207 | 60,214 |
| 2024-06-18 | 4.410 | 4.490 | 4.335 | 4.490 | 4.125 | 84,506 |
| 2024-06-17 | 4.410 | 4.440 | 4.115 | 4.350 | 3.996 | 179,286 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-03 | 0.1300 EUR |
| 2025-03-04 | 0.1800 EUR |
| 2024-03-05 | 0.1500 EUR |
| 2023-03-01 | 0.1500 EUR |
| 2022-03-02 | 0.1300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.