SA Catana Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 7.470 | 7.640 | 7.330 | 7.630 | 6.668 | 123,929 |
| 2022-05-05 | 7.890 | 7.890 | 7.460 | 7.520 | 6.572 | 91,914 |
| 2022-05-04 | 7.850 | 7.850 | 7.570 | 7.570 | 6.616 | 63,360 |
| 2022-05-03 | 7.720 | 7.900 | 7.680 | 7.720 | 6.747 | 68,616 |
| 2022-05-02 | 7.880 | 7.880 | 7.520 | 7.570 | 6.616 | 139,116 |
| 2022-04-29 | 8.010 | 8.170 | 7.920 | 7.920 | 6.921 | 55,825 |
| 2022-04-28 | 7.830 | 8.170 | 7.830 | 7.930 | 6.930 | 100,049 |
| 2022-04-27 | 8.100 | 8.150 | 7.810 | 7.850 | 6.860 | 100,802 |
| 2022-04-26 | 8.220 | 8.340 | 8.130 | 8.130 | 7.105 | 74,845 |
| 2022-04-25 | 8.290 | 8.290 | 8.060 | 8.160 | 7.131 | 110,035 |
| 2022-04-22 | 8.400 | 8.450 | 8.290 | 8.440 | 7.376 | 74,069 |
| 2022-04-21 | 8.480 | 8.700 | 8.450 | 8.560 | 7.481 | 75,226 |
| 2022-04-20 | 8.500 | 8.510 | 8.110 | 8.400 | 7.341 | 166,403 |
| 2022-04-19 | 8.850 | 8.850 | 8.310 | 8.330 | 7.280 | 227,710 |
| 2022-04-14 | 9.120 | 9.480 | 8.890 | 8.890 | 7.769 | 376,365 |
| 2022-04-13 | 8.920 | 9.080 | 8.790 | 8.940 | 7.813 | 109,253 |
| 2022-04-12 | 8.680 | 8.910 | 8.600 | 8.890 | 7.769 | 118,316 |
| 2022-04-11 | 8.790 | 8.880 | 8.670 | 8.730 | 7.629 | 62,593 |
| 2022-04-08 | 8.810 | 8.880 | 8.670 | 8.740 | 7.638 | 64,135 |
| 2022-04-07 | 8.800 | 8.930 | 8.640 | 8.700 | 7.603 | 75,583 |
| 2022-04-06 | 8.920 | 8.990 | 8.680 | 8.730 | 7.629 | 210,945 |
| 2022-04-05 | 9.120 | 9.290 | 8.970 | 9.010 | 7.874 | 130,203 |
| 2022-04-04 | 9.200 | 9.310 | 8.810 | 9.200 | 8.040 | 147,858 |
| 2022-04-01 | 9.370 | 9.420 | 9.120 | 9.140 | 7.988 | 178,937 |
| 2022-03-31 | 9.190 | 9.460 | 9.160 | 9.200 | 8.040 | 324,302 |
| 2022-03-30 | 9.050 | 9.200 | 9.000 | 9.190 | 8.031 | 191,599 |
| 2022-03-29 | 8.950 | 9.140 | 8.850 | 9.050 | 7.909 | 181,636 |
| 2022-03-28 | 8.890 | 9.090 | 8.740 | 8.820 | 7.708 | 174,646 |
| 2022-03-25 | 8.550 | 9.100 | 8.530 | 8.880 | 7.760 | 394,199 |
| 2022-03-24 | 8.280 | 8.540 | 8.250 | 8.520 | 7.446 | 305,863 |
| 2022-03-23 | 8.100 | 8.340 | 8.070 | 8.260 | 7.219 | 198,442 |
| 2022-03-22 | 7.750 | 8.180 | 7.720 | 8.030 | 7.018 | 204,708 |
| 2022-03-21 | 7.610 | 7.800 | 7.560 | 7.720 | 6.747 | 87,238 |
| 2022-03-18 | 7.520 | 7.550 | 7.350 | 7.550 | 6.598 | 117,380 |
| 2022-03-17 | 7.310 | 7.570 | 7.290 | 7.450 | 6.511 | 121,806 |
| 2022-03-16 | 7.120 | 7.370 | 7.050 | 7.370 | 6.441 | 170,905 |
| 2022-03-15 | 6.900 | 7.060 | 6.700 | 6.930 | 6.056 | 101,307 |
| 2022-03-14 | 6.800 | 7.020 | 6.660 | 6.930 | 6.056 | 106,300 |
| 2022-03-11 | 6.530 | 6.730 | 6.420 | 6.580 | 5.750 | 122,988 |
| 2022-03-10 | 6.690 | 6.690 | 6.460 | 6.500 | 5.680 | 109,127 |
| 2022-03-09 | 6.350 | 6.620 | 6.330 | 6.600 | 5.768 | 144,850 |
| 2022-03-08 | 6.100 | 6.600 | 6.060 | 6.160 | 5.383 | 157,501 |
| 2022-03-07 | 6.270 | 6.540 | 5.700 | 6.310 | 5.514 | 443,339 |
| 2022-03-04 | 7.100 | 7.170 | 6.600 | 6.630 | 5.794 | 290,866 |
| 2022-03-03 | 7.480 | 7.690 | 7.220 | 7.260 | 6.345 | 154,837 |
| 2022-03-02 | 7.170 | 7.430 | 7.040 | 7.350 | 6.423 | 102,335 |
| 2022-03-01 | 7.650 | 7.770 | 7.370 | 7.390 | 6.345 | 141,970 |
| 2022-02-28 | 7.450 | 7.600 | 7.310 | 7.600 | 6.525 | 280,922 |
| 2022-02-25 | 7.400 | 7.750 | 7.400 | 7.650 | 6.568 | 266,098 |
| 2022-02-24 | 7.230 | 7.670 | 7.030 | 7.370 | 6.327 | 349,718 |
| 2022-02-23 | 7.750 | 7.970 | 7.680 | 7.760 | 6.662 | 106,528 |
| 2022-02-22 | 7.360 | 7.790 | 7.020 | 7.620 | 6.542 | 238,410 |
| 2022-02-21 | 8.160 | 8.190 | 7.650 | 7.770 | 6.671 | 203,146 |
| 2022-02-18 | 8.100 | 8.290 | 8.100 | 8.150 | 6.997 | 67,095 |
| 2022-02-17 | 8.250 | 8.300 | 8.110 | 8.200 | 7.040 | 79,023 |
| 2022-02-16 | 8.500 | 8.500 | 8.250 | 8.280 | 7.109 | 149,783 |
| 2022-02-15 | 7.960 | 8.400 | 7.960 | 8.350 | 7.169 | 148,853 |
| 2022-02-14 | 8.110 | 8.150 | 7.790 | 8.030 | 6.894 | 315,141 |
| 2022-02-11 | 8.240 | 8.450 | 8.230 | 8.340 | 7.160 | 132,437 |
| 2022-02-10 | 8.390 | 8.410 | 8.150 | 8.310 | 7.135 | 123,878 |
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.