SA Catana Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 4.650 | 4.650 | 4.225 | 4.410 | 4.051 | 210,408 |
| 2024-06-13 | 4.920 | 4.990 | 4.625 | 4.665 | 4.285 | 96,504 |
| 2024-06-12 | 4.930 | 5.010 | 4.900 | 4.905 | 4.506 | 64,304 |
| 2024-06-11 | 5.250 | 5.250 | 4.835 | 4.920 | 4.520 | 182,538 |
| 2024-06-10 | 5.450 | 5.470 | 5.270 | 5.280 | 4.850 | 40,290 |
| 2024-06-07 | 5.650 | 5.650 | 5.480 | 5.500 | 5.052 | 18,872 |
| 2024-06-06 | 5.560 | 5.650 | 5.510 | 5.530 | 5.080 | 22,514 |
| 2024-06-05 | 5.560 | 5.640 | 5.480 | 5.590 | 5.135 | 26,973 |
| 2024-06-04 | 5.680 | 5.850 | 5.460 | 5.460 | 5.016 | 154,407 |
| 2024-06-03 | 5.450 | 5.590 | 5.360 | 5.580 | 5.126 | 36,571 |
| 2024-05-31 | 5.430 | 5.470 | 5.330 | 5.400 | 4.961 | 24,699 |
| 2024-05-30 | 5.300 | 5.420 | 5.300 | 5.380 | 4.942 | 15,828 |
| 2024-05-29 | 5.480 | 5.480 | 5.300 | 5.300 | 4.869 | 13,967 |
| 2024-05-28 | 5.450 | 5.540 | 5.370 | 5.400 | 4.961 | 19,421 |
| 2024-05-27 | 5.280 | 5.440 | 5.270 | 5.440 | 4.997 | 32,587 |
| 2024-05-24 | 5.250 | 5.300 | 5.200 | 5.280 | 4.850 | 10,566 |
| 2024-05-23 | 5.300 | 5.320 | 5.250 | 5.300 | 4.869 | 9,391 |
| 2024-05-22 | 5.330 | 5.330 | 5.250 | 5.260 | 4.832 | 6,649 |
| 2024-05-21 | 5.340 | 5.340 | 5.200 | 5.270 | 4.841 | 27,987 |
| 2024-05-20 | 5.380 | 5.410 | 5.350 | 5.370 | 4.933 | 11,231 |
| 2024-05-17 | 5.470 | 5.510 | 5.300 | 5.320 | 4.887 | 26,568 |
| 2024-05-16 | 5.460 | 5.560 | 5.460 | 5.470 | 5.025 | 31,370 |
| 2024-05-15 | 5.510 | 5.520 | 5.410 | 5.480 | 5.034 | 25,300 |
| 2024-05-14 | 5.570 | 5.580 | 5.480 | 5.500 | 5.052 | 28,440 |
| 2024-05-13 | 5.440 | 5.540 | 5.420 | 5.520 | 5.071 | 70,396 |
| 2024-05-10 | 5.400 | 5.470 | 5.350 | 5.390 | 4.951 | 49,138 |
| 2024-05-09 | 5.220 | 5.390 | 5.220 | 5.370 | 4.933 | 57,823 |
| 2024-05-08 | 5.120 | 5.220 | 5.120 | 5.220 | 4.795 | 27,164 |
| 2024-05-07 | 5.150 | 5.230 | 5.080 | 5.120 | 4.703 | 58,141 |
| 2024-05-06 | 5.210 | 5.230 | 5.150 | 5.200 | 4.777 | 43,255 |
| 2024-05-03 | 5.070 | 5.210 | 5.060 | 5.180 | 4.758 | 118,907 |
| 2024-05-02 | 4.940 | 5.080 | 4.935 | 5.080 | 4.667 | 64,560 |
| 2024-04-30 | 4.935 | 4.965 | 4.860 | 4.870 | 4.474 | 29,467 |
| 2024-04-29 | 4.865 | 4.975 | 4.865 | 4.935 | 4.533 | 45,773 |
| 2024-04-26 | 4.830 | 4.900 | 4.820 | 4.845 | 4.451 | 38,681 |
| 2024-04-25 | 4.850 | 4.860 | 4.755 | 4.830 | 4.437 | 63,103 |
| 2024-04-24 | 4.975 | 5.010 | 4.810 | 4.850 | 4.455 | 58,720 |
| 2024-04-23 | 5.040 | 5.050 | 4.960 | 4.960 | 4.556 | 30,268 |
| 2024-04-22 | 5.090 | 5.090 | 4.975 | 4.980 | 4.575 | 29,380 |
| 2024-04-19 | 5.040 | 5.040 | 4.970 | 5.000 | 4.593 | 55,449 |
| 2024-04-18 | 4.890 | 5.090 | 4.885 | 5.060 | 4.648 | 114,216 |
| 2024-04-17 | 4.800 | 4.955 | 4.780 | 4.890 | 4.492 | 73,579 |
| 2024-04-16 | 4.740 | 4.740 | 4.635 | 4.710 | 4.327 | 69,646 |
| 2024-04-15 | 4.840 | 4.905 | 4.750 | 4.750 | 4.363 | 105,346 |
| 2024-04-12 | 4.940 | 4.995 | 4.780 | 4.830 | 4.437 | 155,705 |
| 2024-04-11 | 4.645 | 4.930 | 4.645 | 4.920 | 4.520 | 198,977 |
| 2024-04-10 | 4.635 | 4.720 | 4.610 | 4.645 | 4.267 | 66,487 |
| 2024-04-09 | 4.720 | 4.745 | 4.635 | 4.635 | 4.258 | 41,567 |
| 2024-04-08 | 4.520 | 4.720 | 4.485 | 4.650 | 4.272 | 104,584 |
| 2024-04-05 | 4.510 | 4.555 | 4.440 | 4.500 | 4.134 | 77,240 |
| 2024-04-04 | 4.560 | 4.600 | 4.510 | 4.530 | 4.161 | 54,150 |
| 2024-04-03 | 4.600 | 4.610 | 4.570 | 4.610 | 4.235 | 25,821 |
| 2024-04-02 | 4.665 | 4.695 | 4.580 | 4.580 | 4.207 | 95,715 |
| 2024-03-28 | 4.730 | 4.770 | 4.670 | 4.700 | 4.317 | 46,633 |
| 2024-03-27 | 4.785 | 4.835 | 4.715 | 4.720 | 4.336 | 31,585 |
| 2024-03-26 | 4.785 | 4.810 | 4.740 | 4.785 | 4.396 | 54,318 |
| 2024-03-25 | 4.750 | 4.785 | 4.740 | 4.755 | 4.368 | 23,278 |
| 2024-03-22 | 4.655 | 4.790 | 4.655 | 4.765 | 4.377 | 43,418 |
| 2024-03-21 | 4.800 | 4.830 | 4.715 | 4.725 | 4.340 | 50,834 |
| 2024-03-20 | 4.590 | 4.760 | 4.560 | 4.720 | 4.336 | 72,689 |
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.