SA Catana Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 6.200 | 6.480 | 6.200 | 6.360 | 5.558 | 223,073 |
| 2023-01-13 | 6.150 | 6.260 | 6.080 | 6.230 | 5.445 | 89,732 |
| 2023-01-12 | 6.070 | 6.210 | 5.990 | 6.030 | 5.270 | 87,352 |
| 2023-01-11 | 6.180 | 6.180 | 5.980 | 6.070 | 5.305 | 102,683 |
| 2023-01-10 | 6.170 | 6.210 | 6.120 | 6.140 | 5.366 | 88,243 |
| 2023-01-09 | 6.200 | 6.320 | 6.120 | 6.290 | 5.497 | 155,139 |
| 2023-01-06 | 6.220 | 6.220 | 6.090 | 6.150 | 5.375 | 172,801 |
| 2023-01-05 | 6.140 | 6.290 | 6.080 | 6.200 | 5.418 | 87,829 |
| 2023-01-04 | 6.170 | 6.210 | 6.120 | 6.200 | 5.418 | 58,479 |
| 2023-01-03 | 6.180 | 6.220 | 6.070 | 6.120 | 5.348 | 46,798 |
| 2023-01-02 | 5.970 | 6.170 | 5.930 | 6.170 | 5.392 | 89,094 |
| 2022-12-30 | 5.990 | 6.070 | 5.880 | 5.890 | 5.147 | 33,588 |
| 2022-12-29 | 5.820 | 5.970 | 5.790 | 5.940 | 5.191 | 52,589 |
| 2022-12-28 | 5.890 | 6.010 | 5.820 | 5.870 | 5.130 | 64,157 |
| 2022-12-27 | 6.040 | 6.090 | 5.770 | 5.860 | 5.121 | 95,943 |
| 2022-12-23 | 6.020 | 6.060 | 5.920 | 5.960 | 5.209 | 76,911 |
| 2022-12-22 | 6.210 | 6.210 | 5.940 | 6.020 | 5.261 | 141,280 |
| 2022-12-21 | 6.110 | 6.220 | 6.060 | 6.140 | 5.366 | 62,701 |
| 2022-12-20 | 6.050 | 6.120 | 5.970 | 6.110 | 5.340 | 82,344 |
| 2022-12-19 | 6.200 | 6.210 | 6.030 | 6.080 | 5.313 | 55,260 |
| 2022-12-16 | 6.110 | 6.200 | 5.950 | 6.200 | 5.418 | 125,877 |
| 2022-12-15 | 6.280 | 6.330 | 6.060 | 6.110 | 5.340 | 97,455 |
| 2022-12-14 | 6.420 | 6.420 | 6.150 | 6.320 | 5.523 | 72,827 |
| 2022-12-13 | 6.470 | 6.540 | 6.320 | 6.380 | 5.576 | 79,813 |
| 2022-12-12 | 6.420 | 6.500 | 6.200 | 6.430 | 5.619 | 101,122 |
| 2022-12-09 | 6.100 | 6.420 | 6.100 | 6.420 | 5.611 | 213,202 |
| 2022-12-08 | 6.000 | 6.110 | 5.890 | 6.060 | 5.296 | 92,161 |
| 2022-12-07 | 6.220 | 6.220 | 5.890 | 6.010 | 5.252 | 168,485 |
| 2022-12-06 | 6.000 | 6.260 | 5.810 | 6.240 | 5.453 | 368,780 |
| 2022-12-05 | 5.490 | 5.850 | 5.470 | 5.850 | 5.112 | 406,813 |
| 2022-12-02 | 5.430 | 5.460 | 5.280 | 5.450 | 4.763 | 90,684 |
| 2022-12-01 | 5.250 | 5.500 | 5.230 | 5.430 | 4.745 | 128,084 |
| 2022-11-30 | 5.270 | 5.300 | 5.170 | 5.230 | 4.571 | 42,566 |
| 2022-11-29 | 5.170 | 5.230 | 5.090 | 5.230 | 4.571 | 50,458 |
| 2022-11-28 | 5.280 | 5.300 | 5.160 | 5.170 | 4.518 | 42,186 |
| 2022-11-25 | 5.400 | 5.410 | 5.220 | 5.280 | 4.614 | 53,291 |
| 2022-11-24 | 5.160 | 5.400 | 5.160 | 5.350 | 4.675 | 113,105 |
| 2022-11-23 | 5.170 | 5.200 | 5.110 | 5.150 | 4.501 | 38,256 |
| 2022-11-22 | 5.140 | 5.160 | 5.070 | 5.100 | 4.457 | 31,174 |
| 2022-11-21 | 5.090 | 5.200 | 5.060 | 5.140 | 4.492 | 67,456 |
| 2022-11-18 | 4.985 | 5.100 | 4.970 | 5.090 | 4.448 | 59,309 |
| 2022-11-17 | 5.080 | 5.080 | 4.980 | 5.010 | 4.378 | 106,125 |
| 2022-11-16 | 5.240 | 5.240 | 4.960 | 5.050 | 4.413 | 113,865 |
| 2022-11-15 | 5.270 | 5.290 | 5.160 | 5.190 | 4.536 | 100,189 |
| 2022-11-14 | 5.240 | 5.350 | 5.190 | 5.270 | 4.606 | 164,072 |
| 2022-11-11 | 5.110 | 5.180 | 5.070 | 5.170 | 4.518 | 96,558 |
| 2022-11-10 | 5.050 | 5.170 | 4.935 | 5.110 | 4.466 | 123,643 |
| 2022-11-09 | 5.030 | 5.100 | 4.950 | 5.050 | 4.413 | 56,508 |
| 2022-11-08 | 5.140 | 5.140 | 5.040 | 5.060 | 4.422 | 72,436 |
| 2022-11-07 | 5.030 | 5.150 | 5.030 | 5.090 | 4.448 | 52,186 |
| 2022-11-04 | 5.080 | 5.120 | 5.010 | 5.020 | 4.387 | 97,052 |
| 2022-11-03 | 4.990 | 5.040 | 4.860 | 5.030 | 4.396 | 127,301 |
| 2022-11-02 | 5.060 | 5.060 | 4.855 | 4.975 | 4.348 | 95,069 |
| 2022-11-01 | 5.060 | 5.140 | 4.960 | 5.040 | 4.405 | 79,485 |
| 2022-10-31 | 5.000 | 5.070 | 4.950 | 5.020 | 4.387 | 69,341 |
| 2022-10-28 | 4.955 | 5.030 | 4.950 | 5.010 | 4.378 | 64,859 |
| 2022-10-27 | 5.190 | 5.190 | 4.925 | 5.030 | 4.396 | 140,741 |
| 2022-10-26 | 4.900 | 5.190 | 4.840 | 5.150 | 4.501 | 227,358 |
| 2022-10-25 | 4.950 | 5.000 | 4.740 | 4.860 | 4.247 | 218,427 |
| 2022-10-24 | 4.990 | 5.000 | 4.860 | 4.935 | 4.313 | 177,626 |
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.