SA Catana Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	4.760	5.040	4.735	4.845	4.234	260,228
2022-10-20	4.800	5.040	4.605	4.760	4.160	504,421
2022-10-19	5.420	5.420	4.760	4.810	4.204	661,543
2022-10-18	6.200	6.360	5.450	5.490	4.798	643,255
2022-10-17	6.000	6.330	5.960	6.290	5.497	161,048
2022-10-14	6.140	6.170	5.950	6.110	5.340	153,374
2022-10-13	5.760	5.970	5.660	5.970	5.217	111,476
2022-10-12	5.700	5.830	5.560	5.680	4.964	132,996
2022-10-11	5.470	5.750	5.360	5.700	4.981	205,018
2022-10-10	5.590	5.610	5.370	5.380	4.702	142,954
2022-10-07	5.630	5.640	5.540	5.640	4.929	83,154
2022-10-06	5.700	5.700	5.550	5.630	4.920	71,885
2022-10-05	5.760	5.780	5.500	5.580	4.876	118,462
2022-10-04	5.600	5.780	5.600	5.750	5.025	129,673
2022-10-03	5.450	5.530	5.360	5.490	4.798	76,699
2022-09-30	5.370	5.590	5.370	5.570	4.868	75,225
2022-09-29	5.400	5.640	5.350	5.400	4.719	168,257
2022-09-28	5.350	5.400	5.250	5.360	4.684	123,705
2022-09-27	5.460	5.590	5.420	5.450	4.763	90,725
2022-09-26	5.250	5.570	5.250	5.430	4.745	224,312
2022-09-23	5.590	5.590	5.210	5.250	4.588	226,598
2022-09-22	5.800	5.820	5.650	5.650	4.938	107,755
2022-09-21	5.900	5.980	5.700	5.880	5.139	95,565
2022-09-20	6.040	6.120	5.920	5.950	5.200	63,403
2022-09-19	6.000	6.020	5.930	6.000	5.244	47,859
2022-09-16	6.030	6.120	5.870	6.020	5.261	116,841
2022-09-15	6.010	6.090	5.950	6.030	5.270	59,549
2022-09-14	6.040	6.150	5.970	6.080	5.313	66,472
2022-09-13	6.360	6.360	6.070	6.070	5.305	83,205
2022-09-12	6.270	6.410	6.230	6.390	5.584	80,570
2022-09-09	6.100	6.270	6.100	6.200	5.418	52,723
2022-09-08	6.060	6.120	5.990	6.100	5.331	61,114
2022-09-07	6.000	6.060	5.980	6.050	5.287	65,831
2022-09-06	6.020	6.130	6.010	6.060	5.296	67,149
2022-09-05	6.000	6.050	5.940	6.000	5.244	80,179
2022-09-02	6.160	6.160	6.060	6.130	5.357	40,748
2022-09-01	6.150	6.160	6.020	6.090	5.322	178,209
2022-08-31	6.390	6.390	6.180	6.180	5.401	42,283
2022-08-30	6.280	6.440	6.220	6.280	5.488	48,416
2022-08-29	6.280	6.290	6.180	6.230	5.445	75,251
2022-08-26	6.650	6.650	6.390	6.390	5.584	52,891
2022-08-25	6.500	6.600	6.470	6.540	5.715	51,955
2022-08-24	6.520	6.570	6.440	6.480	5.663	71,449
2022-08-23	6.560	6.690	6.510	6.610	5.777	42,431
2022-08-22	6.660	6.740	6.560	6.610	5.777	80,182
2022-08-19	6.900	6.940	6.750	6.750	5.899	67,888
2022-08-18	6.900	7.020	6.850	6.970	6.091	101,191
2022-08-17	7.180	7.180	6.930	6.930	6.056	54,219
2022-08-16	7.210	7.210	7.000	7.030	6.144	31,548
2022-08-15	7.210	7.210	7.080	7.120	6.222	25,782
2022-08-12	7.100	7.210	7.070	7.130	6.231	29,264
2022-08-11	7.230	7.300	7.100	7.130	6.231	39,974
2022-08-10	6.930	7.190	6.600	7.130	6.231	65,068
2022-08-09	7.120	7.200	6.980	6.990	6.109	64,305
2022-08-08	7.190	7.260	7.110	7.150	6.249	49,025
2022-08-05	7.340	7.440	7.150	7.220	6.310	66,693
2022-08-04	7.400	7.440	7.290	7.370	6.441	42,995
2022-08-03	7.180	7.340	7.140	7.320	6.397	18,640
2022-08-02	7.450	7.450	7.160	7.270	6.353	44,203
2022-08-01	7.220	7.510	7.220	7.430	6.493	93,195

← NewerPage 18 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.