SA Catana Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.150	8.400	8.070	8.350	7.169	181,507
2022-02-08	7.950	8.170	7.950	8.030	6.894	71,474
2022-02-07	8.030	8.030	7.880	7.930	6.808	110,331
2022-02-04	8.230	8.230	7.850	7.950	6.825	202,274
2022-02-03	8.390	8.390	8.160	8.180	7.023	128,411
2022-02-02	8.180	8.410	8.110	8.330	7.152	199,964
2022-02-01	7.930	8.190	7.930	8.140	6.989	200,271
2022-01-31	7.940	8.120	7.820	7.920	6.800	251,066
2022-01-28	7.880	7.930	7.630	7.790	6.688	167,165
2022-01-27	7.800	7.980	7.730	7.880	6.765	147,018
2022-01-26	7.840	8.080	7.770	7.880	6.765	173,254
2022-01-25	7.650	7.890	7.530	7.680	6.594	167,274
2022-01-24	8.040	8.100	7.400	7.510	6.448	462,889
2022-01-21	7.800	8.150	7.770	8.060	6.920	389,865
2022-01-20	7.950	7.990	7.690	7.920	6.800	354,347
2022-01-19	7.370	7.850	7.350	7.840	6.731	542,134
2022-01-18	7.100	7.370	7.080	7.370	6.327	825,415
2022-01-17	6.850	6.880	6.740	6.860	5.890	129,976
2022-01-14	6.670	6.770	6.640	6.770	5.812	48,885
2022-01-13	6.740	6.800	6.670	6.730	5.778	71,952
2022-01-12	6.670	6.790	6.590	6.760	5.804	66,801
2022-01-11	6.640	6.700	6.600	6.670	5.727	71,862
2022-01-10	6.840	6.880	6.500	6.570	5.641	155,544
2022-01-07	6.900	6.900	6.700	6.760	5.804	114,710
2022-01-06	6.820	6.910	6.650	6.840	5.872	125,073
2022-01-05	6.850	7.000	6.770	6.890	5.915	121,479
2022-01-04	6.850	6.960	6.810	6.810	5.847	201,602
2022-01-03	6.650	6.890	6.620	6.790	5.830	163,259
2021-12-31	6.500	6.590	6.450	6.590	5.658	15,947
2021-12-30	6.640	6.640	6.420	6.540	5.615	70,415
2021-12-29	6.630	6.680	6.550	6.560	5.632	65,459
2021-12-28	6.540	6.720	6.540	6.680	5.735	66,102
2021-12-27	6.630	6.650	6.540	6.550	5.623	20,659
2021-12-24	6.700	6.700	6.520	6.580	5.649	35,114
2021-12-23	6.510	6.780	6.500	6.690	5.744	254,199
2021-12-22	6.420	6.570	6.380	6.510	5.589	87,911
2021-12-21	6.360	6.390	6.260	6.380	5.478	52,265
2021-12-20	6.100	6.360	6.060	6.340	5.443	147,796
2021-12-17	6.250	6.320	6.150	6.290	5.400	80,890
2021-12-16	6.490	6.530	6.280	6.300	5.409	106,750
2021-12-15	6.400	6.400	6.270	6.330	5.435	39,204
2021-12-14	6.430	6.660	6.280	6.360	5.460	152,960
2021-12-13	6.440	6.480	6.280	6.350	5.452	127,331
2021-12-10	6.490	6.490	6.190	6.290	5.400	172,213
2021-12-09	6.560	6.640	6.370	6.380	5.478	51,971
2021-12-08	6.640	6.860	6.290	6.550	5.623	271,371
2021-12-07	6.550	6.750	6.340	6.640	5.701	521,696
2021-12-06	6.100	6.560	5.870	6.450	5.538	585,149
2021-12-03	5.640	5.960	5.590	5.880	5.048	172,093
2021-12-02	5.630	5.630	5.540	5.540	4.756	78,797
2021-12-01	5.650	5.700	5.580	5.630	4.834	83,981
2021-11-30	5.530	5.660	5.400	5.600	4.808	137,724
2021-11-29	5.510	5.730	5.410	5.550	4.765	164,782
2021-11-26	5.800	5.800	5.530	5.530	4.748	294,644
2021-11-25	5.710	5.980	5.700	5.960	5.117	165,862
2021-11-24	5.800	5.800	5.650	5.700	4.894	107,124
2021-11-23	5.840	5.850	5.600	5.800	4.980	214,628
2021-11-22	5.990	6.020	5.850	5.860	5.031	104,436
2021-11-19	6.230	6.250	5.930	6.060	5.203	110,324
2021-11-18	6.100	6.250	6.100	6.220	5.340	93,181

← NewerPage 21 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.