SA Catana Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 4.530 | 4.600 | 4.480 | 4.545 | 4.175 | 83,315 |
| 2024-03-18 | 4.510 | 4.795 | 4.455 | 4.565 | 4.193 | 335,491 |
| 2024-03-15 | 5.100 | 5.100 | 4.850 | 4.900 | 4.501 | 93,145 |
| 2024-03-14 | 4.950 | 5.100 | 4.950 | 5.100 | 4.685 | 87,912 |
| 2024-03-13 | 5.090 | 5.100 | 4.905 | 4.910 | 4.510 | 104,751 |
| 2024-03-12 | 5.000 | 5.090 | 4.940 | 5.090 | 4.676 | 41,459 |
| 2024-03-11 | 5.010 | 5.100 | 4.960 | 5.040 | 4.630 | 52,254 |
| 2024-03-08 | 5.100 | 5.180 | 5.020 | 5.050 | 4.639 | 61,682 |
| 2024-03-07 | 4.905 | 5.080 | 4.880 | 5.080 | 4.667 | 36,162 |
| 2024-03-06 | 4.840 | 4.940 | 4.770 | 4.905 | 4.506 | 45,667 |
| 2024-03-05 | 4.960 | 4.975 | 4.800 | 4.840 | 4.446 | 78,191 |
| 2024-03-04 | 5.200 | 5.230 | 4.960 | 5.090 | 4.538 | 83,571 |
| 2024-03-01 | 5.300 | 5.300 | 5.220 | 5.230 | 4.663 | 31,782 |
| 2024-02-29 | 5.250 | 5.300 | 5.220 | 5.300 | 4.725 | 13,293 |
| 2024-02-28 | 5.450 | 5.450 | 5.240 | 5.260 | 4.690 | 28,207 |
| 2024-02-27 | 5.410 | 5.410 | 5.270 | 5.330 | 4.752 | 31,156 |
| 2024-02-26 | 5.320 | 5.410 | 5.310 | 5.400 | 4.814 | 20,513 |
| 2024-02-23 | 5.480 | 5.500 | 5.320 | 5.320 | 4.743 | 25,163 |
| 2024-02-22 | 5.500 | 5.590 | 5.460 | 5.540 | 4.939 | 18,218 |
| 2024-02-21 | 5.420 | 5.500 | 5.410 | 5.480 | 4.886 | 21,425 |
| 2024-02-20 | 5.670 | 5.670 | 5.400 | 5.440 | 4.850 | 29,816 |
| 2024-02-19 | 5.550 | 5.710 | 5.550 | 5.680 | 5.064 | 34,979 |
| 2024-02-16 | 5.590 | 5.610 | 5.520 | 5.550 | 4.948 | 26,286 |
| 2024-02-15 | 5.580 | 5.580 | 5.500 | 5.540 | 4.939 | 14,265 |
| 2024-02-14 | 5.480 | 5.520 | 5.430 | 5.490 | 4.895 | 36,177 |
| 2024-02-13 | 5.570 | 5.580 | 5.360 | 5.400 | 4.814 | 79,584 |
| 2024-02-12 | 5.710 | 5.750 | 5.600 | 5.610 | 5.002 | 26,503 |
| 2024-02-09 | 5.740 | 5.770 | 5.560 | 5.610 | 5.002 | 68,085 |
| 2024-02-08 | 5.750 | 5.810 | 5.680 | 5.700 | 5.082 | 71,343 |
| 2024-02-07 | 5.770 | 5.900 | 5.760 | 5.790 | 5.162 | 49,137 |
| 2024-02-06 | 5.840 | 5.840 | 5.750 | 5.830 | 5.198 | 50,671 |
| 2024-02-05 | 5.750 | 5.840 | 5.730 | 5.800 | 5.171 | 44,934 |
| 2024-02-02 | 5.730 | 5.780 | 5.670 | 5.710 | 5.091 | 64,433 |
| 2024-02-01 | 5.750 | 5.760 | 5.660 | 5.690 | 5.073 | 57,573 |
| 2024-01-31 | 5.770 | 5.810 | 5.720 | 5.770 | 5.144 | 63,089 |
| 2024-01-30 | 5.840 | 5.840 | 5.720 | 5.730 | 5.109 | 40,249 |
| 2024-01-29 | 5.830 | 5.860 | 5.650 | 5.800 | 5.171 | 50,425 |
| 2024-01-26 | 5.780 | 5.800 | 5.730 | 5.760 | 5.135 | 51,860 |
| 2024-01-25 | 5.770 | 5.800 | 5.670 | 5.680 | 5.064 | 58,981 |
| 2024-01-24 | 5.800 | 5.860 | 5.710 | 5.790 | 5.162 | 68,784 |
| 2024-01-23 | 5.610 | 5.770 | 5.610 | 5.700 | 5.082 | 66,876 |
| 2024-01-22 | 5.550 | 5.640 | 5.510 | 5.600 | 4.993 | 113,395 |
| 2024-01-19 | 5.470 | 5.480 | 5.330 | 5.330 | 4.752 | 52,971 |
| 2024-01-18 | 5.280 | 5.460 | 5.210 | 5.420 | 4.832 | 106,185 |
| 2024-01-17 | 5.470 | 5.470 | 5.160 | 5.200 | 4.636 | 97,211 |
| 2024-01-16 | 5.400 | 5.590 | 5.220 | 5.440 | 4.850 | 179,551 |
| 2024-01-15 | 5.210 | 5.210 | 5.140 | 5.200 | 4.636 | 75,135 |
| 2024-01-12 | 4.990 | 5.080 | 4.920 | 5.080 | 4.529 | 96,967 |
| 2024-01-11 | 5.070 | 5.100 | 4.930 | 4.975 | 4.435 | 65,817 |
| 2024-01-10 | 4.900 | 5.070 | 4.860 | 5.010 | 4.467 | 70,600 |
| 2024-01-09 | 5.050 | 5.070 | 4.950 | 4.960 | 4.422 | 101,456 |
| 2024-01-08 | 5.200 | 5.200 | 4.970 | 5.070 | 4.520 | 128,200 |
| 2024-01-05 | 5.500 | 5.500 | 5.180 | 5.200 | 4.636 | 129,638 |
| 2024-01-04 | 5.630 | 5.680 | 5.510 | 5.520 | 4.921 | 20,840 |
| 2024-01-03 | 5.900 | 5.900 | 5.570 | 5.570 | 4.966 | 66,587 |
| 2024-01-02 | 5.800 | 5.920 | 5.780 | 5.880 | 5.242 | 62,045 |
| 2023-12-29 | 5.720 | 5.790 | 5.700 | 5.720 | 5.100 | 60,268 |
| 2023-12-28 | 5.700 | 5.740 | 5.670 | 5.740 | 5.117 | 21,792 |
| 2023-12-27 | 5.670 | 5.720 | 5.580 | 5.680 | 5.064 | 55,163 |
| 2023-12-22 | 5.660 | 5.700 | 5.600 | 5.670 | 5.055 | 50,012 |
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.