SA Catana Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	6.400	6.400	5.950	6.010	5.358	106,439
2023-09-27	6.160	6.340	6.140	6.330	5.643	37,915
2023-09-26	6.230	6.260	6.030	6.100	5.438	105,853
2023-09-25	6.580	6.610	6.150	6.260	5.581	110,169
2023-09-22	6.620	6.710	6.610	6.610	5.893	30,721
2023-09-21	6.720	6.720	6.630	6.660	5.938	14,799
2023-09-20	6.660	6.720	6.660	6.690	5.964	11,337
2023-09-19	6.630	6.660	6.520	6.620	5.902	27,998
2023-09-18	6.660	6.730	6.600	6.630	5.911	38,064
2023-09-15	6.780	6.870	6.700	6.700	5.973	28,079
2023-09-14	6.820	6.820	6.630	6.780	6.045	31,552
2023-09-13	6.780	6.820	6.750	6.770	6.036	14,083
2023-09-12	6.850	6.860	6.780	6.790	6.054	23,116
2023-09-11	6.880	6.920	6.790	6.830	6.089	32,726
2023-09-08	6.910	6.920	6.770	6.900	6.152	58,339
2023-09-07	7.100	7.100	6.860	6.870	6.125	64,453
2023-09-06	7.260	7.290	7.110	7.110	6.339	26,066
2023-09-05	7.360	7.360	7.210	7.290	6.499	23,302
2023-09-04	7.400	7.450	7.360	7.360	6.562	11,731
2023-09-01	7.310	7.370	7.260	7.360	6.562	10,716
2023-08-31	7.280	7.400	7.280	7.310	6.517	16,211
2023-08-30	7.380	7.470	7.250	7.250	6.464	22,724
2023-08-29	7.410	7.450	7.410	7.450	6.642	18,095
2023-08-28	7.310	7.430	7.310	7.370	6.571	18,622
2023-08-25	7.230	7.310	7.230	7.260	6.473	10,062
2023-08-24	7.350	7.420	7.280	7.280	6.490	25,878
2023-08-23	7.300	7.350	7.250	7.300	6.508	12,431
2023-08-22	7.290	7.320	7.200	7.280	6.490	16,449
2023-08-21	7.250	7.300	7.180	7.180	6.401	13,467
2023-08-18	7.200	7.270	7.080	7.230	6.446	44,792
2023-08-17	7.240	7.260	7.200	7.200	6.419	12,963
2023-08-16	7.240	7.370	7.240	7.280	6.490	12,102
2023-08-15	7.450	7.450	7.200	7.250	6.464	33,477
2023-08-14	7.500	7.500	7.370	7.450	6.642	13,198
2023-08-11	7.500	7.520	7.350	7.400	6.597	24,930
2023-08-10	7.500	7.520	7.430	7.510	6.695	29,484
2023-08-09	7.270	7.550	7.270	7.500	6.687	142,959
2023-08-08	7.220	7.220	7.130	7.210	6.428	15,487
2023-08-07	7.210	7.240	7.130	7.160	6.383	19,159
2023-08-04	7.190	7.260	7.150	7.210	6.428	12,875
2023-08-03	7.170	7.200	7.150	7.190	6.410	10,248
2023-08-02	7.220	7.280	7.140	7.190	6.410	26,241
2023-08-01	7.380	7.440	7.240	7.240	6.455	25,573
2023-07-31	7.240	7.400	7.240	7.370	6.571	42,336
2023-07-28	7.190	7.330	7.130	7.240	6.455	72,227
2023-07-27	7.080	7.220	7.080	7.200	6.419	25,148
2023-07-26	7.100	7.120	7.020	7.020	6.259	14,629
2023-07-25	7.180	7.190	7.090	7.090	6.321	14,335
2023-07-24	7.170	7.250	7.100	7.180	6.401	34,451
2023-07-21	7.040	7.100	7.020	7.050	6.285	16,393
2023-07-20	7.160	7.160	7.040	7.090	6.321	31,441
2023-07-19	7.220	7.280	7.160	7.160	6.383	30,938
2023-07-18	7.010	7.190	6.970	7.160	6.383	89,183
2023-07-17	7.020	7.020	6.880	6.880	6.134	22,862
2023-07-14	6.930	6.990	6.910	6.930	6.178	18,849
2023-07-13	7.040	7.040	6.930	6.950	6.196	9,251
2023-07-12	6.920	7.020	6.820	6.990	6.232	15,452
2023-07-11	6.870	6.910	6.840	6.850	6.107	18,692
2023-07-10	6.910	6.910	6.810	6.850	6.107	25,510
2023-07-07	6.820	7.000	6.770	6.990	6.232	32,303

← NewerPage 14 of 22 · 1,285 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.