SA Catana Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	5.620	5.690	5.550	5.660	5.046	51,336
2023-12-20	5.800	5.860	5.660	5.660	5.046	78,065
2023-12-19	5.900	6.010	5.760	5.840	5.207	106,880
2023-12-18	5.810	6.000	5.800	5.970	5.322	93,240
2023-12-15	5.960	6.000	5.850	5.960	5.314	74,488
2023-12-14	5.790	6.000	5.790	5.900	5.260	85,929
2023-12-13	5.840	5.850	5.670	5.790	5.162	131,459
2023-12-12	5.900	6.030	5.820	5.870	5.233	66,476
2023-12-11	5.940	6.070	5.830	5.950	5.305	142,228
2023-12-08	6.090	6.140	5.910	6.000	5.349	140,028
2023-12-07	6.000	6.070	5.860	6.060	5.403	95,827
2023-12-06	6.260	6.260	5.820	6.040	5.385	308,401
2023-12-05	6.520	6.660	6.510	6.560	5.849	26,821
2023-12-04	6.500	6.600	6.440	6.570	5.857	51,698
2023-12-01	6.250	6.430	6.250	6.420	5.724	31,139
2023-11-30	6.170	6.260	6.100	6.260	5.581	24,701
2023-11-29	6.100	6.250	6.100	6.180	5.510	15,124
2023-11-28	6.150	6.160	6.100	6.100	5.438	16,610
2023-11-27	6.270	6.340	6.170	6.170	5.501	19,260
2023-11-24	6.380	6.380	6.150	6.300	5.617	39,110
2023-11-23	6.390	6.390	6.260	6.350	5.661	11,567
2023-11-22	6.400	6.400	6.310	6.330	5.643	12,128
2023-11-21	6.460	6.490	6.330	6.340	5.652	10,683
2023-11-20	6.450	6.450	6.370	6.450	5.750	17,911
2023-11-17	6.220	6.400	6.220	6.390	5.697	23,226
2023-11-16	6.460	6.460	6.240	6.240	5.563	21,314
2023-11-15	6.430	6.490	6.400	6.430	5.733	24,277
2023-11-14	6.280	6.420	6.160	6.380	5.688	34,102
2023-11-13	6.200	6.320	6.190	6.210	5.536	15,420
2023-11-10	6.300	6.340	6.200	6.200	5.528	20,712
2023-11-09	6.340	6.400	6.300	6.400	5.706	37,347
2023-11-08	6.130	6.330	6.130	6.320	5.635	32,989
2023-11-07	6.160	6.230	6.130	6.190	5.519	21,405
2023-11-06	6.200	6.290	6.180	6.250	5.572	45,869
2023-11-03	6.080	6.180	6.020	6.130	5.465	49,306
2023-11-02	5.740	6.060	5.740	6.010	5.358	154,092
2023-11-01	5.710	5.740	5.670	5.740	5.117	48,524
2023-10-31	5.740	5.770	5.680	5.700	5.082	49,666
2023-10-30	5.720	5.770	5.660	5.690	5.073	37,429
2023-10-27	5.510	5.760	5.510	5.690	5.073	26,848
2023-10-26	5.450	5.700	5.400	5.610	5.002	41,739
2023-10-25	5.600	5.600	5.470	5.520	4.921	29,325
2023-10-24	5.370	5.590	5.370	5.570	4.966	35,186
2023-10-23	5.450	5.450	5.250	5.400	4.814	75,409
2023-10-20	5.710	5.710	5.410	5.410	4.823	50,800
2023-10-19	5.610	5.710	5.590	5.670	5.055	23,762
2023-10-18	5.850	5.850	5.630	5.680	5.064	38,502
2023-10-17	5.870	5.960	5.590	5.800	5.171	98,067
2023-10-16	5.820	5.850	5.640	5.700	5.082	35,687
2023-10-13	5.990	5.990	5.710	5.780	5.153	59,624
2023-10-12	6.040	6.090	5.870	5.880	5.242	33,141
2023-10-11	5.990	6.030	5.870	5.960	5.314	46,925
2023-10-10	5.640	5.940	5.640	5.910	5.269	35,490
2023-10-09	5.680	5.710	5.540	5.600	4.993	27,407
2023-10-06	5.710	5.750	5.620	5.680	5.064	28,505
2023-10-05	5.780	5.840	5.690	5.750	5.126	31,707
2023-10-04	5.720	5.770	5.630	5.690	5.073	55,699
2023-10-03	5.950	5.960	5.750	5.750	5.126	38,790
2023-10-02	5.980	6.000	5.910	6.000	5.349	41,060
2023-09-29	6.010	6.130	5.940	5.990	5.340	70,475

← NewerPage 13 of 22 · 1,281 trading daysOlder →

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.