SA Catana Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.300 | 3.325 | 3.160 | 3.200 | 3.045 | 77,039 |
| 2025-05-22 | 3.305 | 3.340 | 3.270 | 3.275 | 3.117 | 32,102 |
| 2025-05-21 | 3.270 | 3.340 | 3.270 | 3.335 | 3.174 | 30,839 |
| 2025-05-20 | 3.400 | 3.400 | 3.235 | 3.280 | 3.122 | 71,311 |
| 2025-05-19 | 3.385 | 3.395 | 3.320 | 3.320 | 3.160 | 20,163 |
| 2025-05-16 | 3.500 | 3.510 | 3.385 | 3.415 | 3.250 | 30,956 |
| 2025-05-15 | 3.540 | 3.540 | 3.445 | 3.515 | 3.345 | 28,786 |
| 2025-05-14 | 3.615 | 3.615 | 3.430 | 3.520 | 3.350 | 47,331 |
| 2025-05-13 | 3.550 | 3.670 | 3.500 | 3.610 | 3.436 | 49,187 |
| 2025-05-12 | 3.370 | 3.540 | 3.355 | 3.520 | 3.350 | 53,550 |
| 2025-05-09 | 3.310 | 3.350 | 3.305 | 3.350 | 3.188 | 47,975 |
| 2025-05-08 | 3.330 | 3.400 | 3.270 | 3.350 | 3.188 | 29,180 |
| 2025-05-07 | 3.160 | 3.315 | 3.120 | 3.260 | 3.103 | 35,814 |
| 2025-05-06 | 3.400 | 3.400 | 3.150 | 3.150 | 2.998 | 29,270 |
| 2025-05-05 | 3.400 | 3.410 | 3.275 | 3.320 | 3.160 | 38,947 |
| 2025-05-02 | 3.400 | 3.510 | 3.400 | 3.415 | 3.250 | 48,443 |
| 2025-04-30 | 3.400 | 3.455 | 3.365 | 3.395 | 3.231 | 30,012 |
| 2025-04-29 | 3.430 | 3.440 | 3.355 | 3.430 | 3.264 | 28,815 |
| 2025-04-28 | 3.330 | 3.425 | 3.300 | 3.405 | 3.240 | 22,744 |
| 2025-04-25 | 3.390 | 3.390 | 3.295 | 3.360 | 3.198 | 29,520 |
| 2025-04-24 | 3.250 | 3.380 | 3.180 | 3.350 | 3.188 | 49,521 |
| 2025-04-23 | 3.090 | 3.270 | 3.090 | 3.250 | 3.093 | 49,040 |
| 2025-04-22 | 3.260 | 3.260 | 3.090 | 3.090 | 2.941 | 180,682 |
| 2025-04-17 | 3.200 | 3.255 | 3.140 | 3.200 | 3.045 | 113,500 |
| 2025-04-16 | 3.725 | 3.725 | 3.130 | 3.210 | 3.055 | 389,024 |
| 2025-04-15 | 4.000 | 4.100 | 3.970 | 4.045 | 3.850 | 34,318 |
| 2025-04-14 | 4.000 | 4.040 | 3.930 | 3.950 | 3.759 | 34,186 |
| 2025-04-11 | 4.010 | 4.010 | 3.830 | 3.910 | 3.721 | 30,610 |
| 2025-04-10 | 4.255 | 4.255 | 3.975 | 4.010 | 3.816 | 57,568 |
| 2025-04-09 | 3.990 | 3.990 | 3.830 | 3.895 | 3.707 | 33,925 |
| 2025-04-08 | 3.960 | 4.050 | 3.950 | 3.990 | 3.797 | 30,189 |
| 2025-04-07 | 3.950 | 4.020 | 3.735 | 3.920 | 3.731 | 115,582 |
| 2025-04-04 | 4.260 | 4.260 | 3.970 | 4.045 | 3.850 | 110,214 |
| 2025-04-03 | 4.330 | 4.350 | 4.160 | 4.185 | 3.983 | 24,398 |
| 2025-04-02 | 4.450 | 4.450 | 4.305 | 4.335 | 4.126 | 21,253 |
| 2025-04-01 | 4.380 | 4.420 | 4.350 | 4.370 | 4.159 | 16,568 |
| 2025-03-31 | 4.450 | 4.450 | 4.350 | 4.380 | 4.168 | 24,904 |
| 2025-03-28 | 4.500 | 4.535 | 4.480 | 4.495 | 4.278 | 7,649 |
| 2025-03-27 | 4.500 | 4.500 | 4.400 | 4.500 | 4.283 | 18,696 |
| 2025-03-26 | 4.480 | 4.505 | 4.450 | 4.475 | 4.259 | 9,114 |
| 2025-03-25 | 4.500 | 4.550 | 4.420 | 4.500 | 4.283 | 18,813 |
| 2025-03-24 | 4.465 | 4.500 | 4.365 | 4.450 | 4.235 | 54,944 |
| 2025-03-21 | 4.560 | 4.560 | 4.450 | 4.500 | 4.283 | 42,187 |
| 2025-03-20 | 4.550 | 4.595 | 4.505 | 4.565 | 4.344 | 38,655 |
| 2025-03-19 | 4.640 | 4.710 | 4.565 | 4.585 | 4.363 | 70,193 |
| 2025-03-18 | 4.800 | 4.800 | 4.620 | 4.660 | 4.435 | 116,672 |
| 2025-03-17 | 4.800 | 4.885 | 4.750 | 4.765 | 4.535 | 20,958 |
| 2025-03-14 | 4.640 | 4.915 | 4.610 | 4.805 | 4.573 | 47,620 |
| 2025-03-13 | 4.740 | 4.740 | 4.620 | 4.630 | 4.406 | 53,952 |
| 2025-03-12 | 4.730 | 4.745 | 4.665 | 4.700 | 4.473 | 20,558 |
| 2025-03-11 | 4.750 | 4.800 | 4.675 | 4.700 | 4.473 | 17,921 |
| 2025-03-10 | 4.805 | 4.850 | 4.725 | 4.765 | 4.535 | 40,386 |
| 2025-03-07 | 4.890 | 4.890 | 4.760 | 4.845 | 4.611 | 38,555 |
| 2025-03-06 | 4.880 | 4.960 | 4.640 | 4.870 | 4.635 | 33,950 |
| 2025-03-05 | 4.850 | 5.060 | 4.850 | 4.875 | 4.639 | 20,727 |
| 2025-03-04 | 5.160 | 5.160 | 4.830 | 4.875 | 4.639 | 54,796 |
| 2025-03-03 | 5.060 | 5.210 | 5.060 | 5.180 | 4.758 | 26,310 |
| 2025-02-28 | 5.080 | 5.160 | 5.000 | 5.050 | 4.639 | 44,057 |
| 2025-02-27 | 5.160 | 5.180 | 5.050 | 5.080 | 4.667 | 10,490 |
| 2025-02-26 | 5.100 | 5.220 | 5.040 | 5.160 | 4.740 | 33,162 |
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.