SA Catana Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 5.100 | 5.140 | 5.040 | 5.080 | 4.667 | 16,167 |
| 2025-02-24 | 5.080 | 5.120 | 5.010 | 5.070 | 4.657 | 20,729 |
| 2025-02-21 | 4.980 | 5.100 | 4.980 | 5.040 | 4.630 | 19,514 |
| 2025-02-20 | 4.995 | 5.060 | 4.970 | 4.980 | 4.575 | 13,273 |
| 2025-02-19 | 5.050 | 5.080 | 4.955 | 4.995 | 4.588 | 20,653 |
| 2025-02-18 | 4.970 | 5.050 | 4.970 | 5.000 | 4.593 | 29,145 |
| 2025-02-17 | 5.010 | 5.060 | 4.965 | 4.970 | 4.566 | 54,558 |
| 2025-02-14 | 5.000 | 5.110 | 5.000 | 5.050 | 4.639 | 46,493 |
| 2025-02-13 | 5.280 | 5.280 | 4.980 | 5.070 | 4.657 | 72,672 |
| 2025-02-12 | 5.240 | 5.300 | 5.190 | 5.190 | 4.768 | 32,870 |
| 2025-02-11 | 5.170 | 5.280 | 5.170 | 5.260 | 4.832 | 28,404 |
| 2025-02-10 | 5.240 | 5.240 | 5.100 | 5.140 | 4.722 | 25,550 |
| 2025-02-07 | 5.200 | 5.390 | 5.170 | 5.240 | 4.814 | 36,212 |
| 2025-02-06 | 5.470 | 5.650 | 5.050 | 5.250 | 4.823 | 102,295 |
| 2025-02-05 | 5.410 | 5.480 | 5.410 | 5.470 | 5.025 | 33,567 |
| 2025-02-04 | 5.370 | 5.450 | 5.350 | 5.410 | 4.970 | 16,271 |
| 2025-02-03 | 5.240 | 5.440 | 4.910 | 5.370 | 4.933 | 67,067 |
| 2025-01-31 | 5.300 | 5.460 | 5.300 | 5.410 | 4.970 | 26,609 |
| 2025-01-30 | 5.270 | 5.370 | 5.270 | 5.300 | 4.869 | 20,143 |
| 2025-01-29 | 5.250 | 5.320 | 5.250 | 5.290 | 4.859 | 18,575 |
| 2025-01-28 | 5.150 | 5.270 | 5.140 | 5.250 | 4.823 | 12,460 |
| 2025-01-27 | 5.200 | 5.250 | 5.130 | 5.200 | 4.777 | 27,369 |
| 2025-01-24 | 5.180 | 5.340 | 5.180 | 5.280 | 4.850 | 63,625 |
| 2025-01-23 | 4.920 | 5.300 | 4.915 | 5.180 | 4.758 | 126,330 |
| 2025-01-22 | 4.850 | 4.890 | 4.800 | 4.860 | 4.464 | 34,999 |
| 2025-01-21 | 4.750 | 4.900 | 4.680 | 4.800 | 4.409 | 48,443 |
| 2025-01-20 | 4.570 | 4.625 | 4.460 | 4.600 | 4.226 | 107,521 |
| 2025-01-17 | 4.890 | 4.920 | 4.600 | 4.645 | 4.267 | 59,140 |
| 2025-01-16 | 5.190 | 5.190 | 4.840 | 4.865 | 4.469 | 146,637 |
| 2025-01-15 | 5.380 | 5.440 | 5.340 | 5.380 | 4.942 | 11,838 |
| 2025-01-14 | 5.380 | 5.440 | 5.360 | 5.380 | 4.942 | 25,732 |
| 2025-01-13 | 5.600 | 5.610 | 5.380 | 5.400 | 4.961 | 55,199 |
| 2025-01-10 | 5.600 | 5.680 | 5.540 | 5.570 | 5.117 | 86,934 |
| 2025-01-09 | 5.480 | 5.620 | 5.460 | 5.580 | 5.126 | 49,574 |
| 2025-01-08 | 5.470 | 5.580 | 5.420 | 5.450 | 5.006 | 41,752 |
| 2025-01-07 | 5.130 | 5.460 | 5.130 | 5.440 | 4.997 | 69,107 |
| 2025-01-06 | 5.100 | 5.250 | 5.010 | 5.160 | 4.740 | 90,269 |
| 2025-01-03 | 5.050 | 5.090 | 4.810 | 5.070 | 4.657 | 20,673 |
| 2025-01-02 | 5.020 | 5.120 | 5.000 | 5.090 | 4.676 | 29,715 |
| 2024-12-31 | 4.935 | 5.090 | 4.920 | 5.050 | 4.639 | 16,535 |
| 2024-12-30 | 4.930 | 5.000 | 4.925 | 4.945 | 4.543 | 27,320 |
| 2024-12-27 | 4.840 | 4.990 | 4.840 | 4.960 | 4.556 | 42,152 |
| 2024-12-24 | 4.930 | 4.945 | 4.865 | 4.875 | 4.478 | 6,091 |
| 2024-12-23 | 4.785 | 4.925 | 4.720 | 4.860 | 4.464 | 25,911 |
| 2024-12-20 | 4.750 | 4.795 | 4.715 | 4.785 | 4.396 | 11,869 |
| 2024-12-19 | 4.850 | 4.850 | 4.750 | 4.800 | 4.409 | 15,092 |
| 2024-12-18 | 4.835 | 4.895 | 4.800 | 4.800 | 4.409 | 30,237 |
| 2024-12-17 | 4.960 | 5.020 | 4.840 | 4.930 | 4.529 | 19,354 |
| 2024-12-16 | 5.040 | 5.040 | 4.920 | 4.955 | 4.552 | 16,158 |
| 2024-12-13 | 4.980 | 5.040 | 4.940 | 4.945 | 4.543 | 6,595 |
| 2024-12-12 | 4.990 | 5.000 | 4.925 | 4.990 | 4.584 | 7,744 |
| 2024-12-11 | 4.925 | 4.995 | 4.875 | 4.985 | 4.579 | 27,851 |
| 2024-12-10 | 5.050 | 5.050 | 4.920 | 4.945 | 4.543 | 17,892 |
| 2024-12-09 | 4.850 | 5.080 | 4.840 | 5.030 | 4.621 | 75,947 |
| 2024-12-06 | 4.700 | 4.810 | 4.660 | 4.790 | 4.400 | 39,504 |
| 2024-12-05 | 4.745 | 4.800 | 4.625 | 4.700 | 4.317 | 36,214 |
| 2024-12-04 | 4.850 | 4.850 | 4.730 | 4.745 | 4.359 | 51,463 |
| 2024-12-03 | 4.620 | 5.080 | 4.520 | 4.850 | 4.455 | 203,411 |
| 2024-12-02 | 4.550 | 4.550 | 4.420 | 4.440 | 4.079 | 53,633 |
| 2024-11-29 | 4.645 | 4.645 | 4.525 | 4.615 | 4.239 | 19,457 |
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.