SA Catana Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	7.110	7.310	7.110	7.260	6.345	122,953
2022-07-28	7.250	7.270	7.050	7.150	6.249	107,513
2022-07-27	7.200	7.220	7.000	7.170	6.266	23,776
2022-07-26	7.200	7.260	6.960	7.060	6.170	74,331
2022-07-25	7.410	7.410	7.160	7.210	6.301	40,160
2022-07-22	7.250	7.450	7.220	7.390	6.458	65,653
2022-07-21	7.150	7.390	7.150	7.320	6.397	98,795
2022-07-20	7.230	7.260	7.080	7.120	6.222	48,992
2022-07-19	7.120	7.230	7.010	7.170	6.266	70,068
2022-07-18	7.020	7.180	7.020	7.090	6.196	71,020
2022-07-15	6.660	6.970	6.620	6.930	6.056	65,022
2022-07-14	6.970	7.100	6.700	6.730	5.881	116,822
2022-07-13	6.780	6.860	6.640	6.810	5.951	64,870
2022-07-12	6.680	6.790	6.550	6.770	5.916	67,636
2022-07-11	6.600	6.860	6.510	6.720	5.873	109,783
2022-07-08	6.480	6.740	6.360	6.730	5.881	135,449
2022-07-07	6.250	6.470	6.250	6.430	5.619	84,657
2022-07-06	6.200	6.260	6.110	6.190	5.410	56,764
2022-07-05	6.160	6.290	6.000	6.100	5.331	94,723
2022-07-04	6.370	6.370	6.120	6.190	5.410	73,674
2022-07-01	6.150	6.320	6.150	6.270	5.479	77,425
2022-06-30	6.300	6.300	6.090	6.230	5.445	162,349
2022-06-29	6.550	6.550	6.360	6.390	5.584	117,886
2022-06-28	6.800	6.840	6.580	6.610	5.777	59,418
2022-06-27	6.700	6.920	6.690	6.730	5.881	75,932
2022-06-24	6.450	6.690	6.430	6.620	5.785	53,787
2022-06-23	6.460	6.520	6.370	6.450	5.637	46,942
2022-06-22	6.500	6.510	6.360	6.450	5.637	51,065
2022-06-21	6.450	6.690	6.440	6.550	5.724	58,224
2022-06-20	6.480	6.510	6.380	6.450	5.637	50,577
2022-06-17	6.380	6.580	6.370	6.540	5.715	81,218
2022-06-16	6.650	6.650	6.370	6.380	5.576	195,326
2022-06-15	6.340	6.600	6.330	6.600	5.768	88,705
2022-06-14	6.520	6.560	6.290	6.360	5.558	108,004
2022-06-13	6.750	6.750	6.410	6.450	5.637	193,132
2022-06-10	7.020	7.040	6.750	6.850	5.986	167,180
2022-06-09	7.120	7.190	7.050	7.060	6.170	95,278
2022-06-08	7.340	7.360	7.140	7.180	6.275	76,646
2022-06-07	7.530	7.530	7.340	7.360	6.432	62,878
2022-06-06	7.300	7.580	7.280	7.550	6.598	113,858
2022-06-03	7.620	7.700	7.090	7.110	6.214	226,643
2022-06-02	7.700	7.980	7.330	7.570	6.616	262,972
2022-06-01	7.450	7.460	7.280	7.300	6.380	47,794
2022-05-31	7.460	7.460	7.200	7.350	6.423	77,949
2022-05-30	7.400	7.530	7.340	7.460	6.519	77,828
2022-05-27	7.140	7.280	7.070	7.280	6.362	65,916
2022-05-26	7.080	7.230	7.070	7.160	6.257	46,816
2022-05-25	7.100	7.210	6.950	7.030	6.144	82,607
2022-05-24	7.300	7.310	7.070	7.100	6.205	76,676
2022-05-23	7.350	7.450	7.230	7.390	6.458	28,412
2022-05-20	7.500	7.500	7.200	7.280	6.362	39,975
2022-05-19	7.420	7.420	7.230	7.370	6.441	47,812
2022-05-18	7.760	7.860	7.520	7.530	6.581	131,164
2022-05-17	7.440	7.650	7.440	7.600	6.642	72,293
2022-05-16	7.200	7.480	7.150	7.420	6.484	50,889
2022-05-13	7.220	7.310	7.100	7.310	6.388	62,650
2022-05-12	7.390	7.390	7.010	7.140	6.240	117,488
2022-05-11	7.300	7.500	7.300	7.460	6.519	46,225
2022-05-10	7.400	7.400	7.170	7.290	6.371	82,531
2022-05-09	7.550	7.550	7.230	7.320	6.397	115,196

← NewerPage 19 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.