SA Catana Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 4.550 | 4.665 | 4.550 | 4.645 | 4.267 | 18,300 |
| 2024-11-27 | 4.500 | 4.580 | 4.460 | 4.575 | 4.203 | 20,716 |
| 2024-11-26 | 4.560 | 4.560 | 4.460 | 4.520 | 4.152 | 22,019 |
| 2024-11-25 | 4.600 | 4.730 | 4.500 | 4.565 | 4.193 | 43,197 |
| 2024-11-22 | 4.710 | 4.730 | 4.500 | 4.685 | 4.304 | 56,197 |
| 2024-11-21 | 4.920 | 4.920 | 4.755 | 4.760 | 4.373 | 16,903 |
| 2024-11-20 | 5.020 | 5.030 | 4.915 | 4.990 | 4.584 | 15,493 |
| 2024-11-19 | 5.060 | 5.110 | 4.920 | 4.935 | 4.533 | 18,042 |
| 2024-11-18 | 5.010 | 5.110 | 4.975 | 5.080 | 4.667 | 26,104 |
| 2024-11-15 | 4.955 | 5.080 | 4.905 | 5.050 | 4.639 | 30,997 |
| 2024-11-14 | 4.890 | 5.000 | 4.820 | 4.975 | 4.570 | 42,015 |
| 2024-11-13 | 4.800 | 4.900 | 4.790 | 4.900 | 4.501 | 31,385 |
| 2024-11-12 | 4.900 | 4.940 | 4.820 | 4.840 | 4.446 | 30,857 |
| 2024-11-11 | 4.900 | 5.010 | 4.875 | 4.955 | 4.552 | 50,400 |
| 2024-11-08 | 4.950 | 4.950 | 4.775 | 4.900 | 4.501 | 29,930 |
| 2024-11-07 | 4.800 | 4.955 | 4.785 | 4.910 | 4.510 | 50,603 |
| 2024-11-06 | 4.780 | 4.855 | 4.720 | 4.750 | 4.363 | 30,695 |
| 2024-11-05 | 4.800 | 4.850 | 4.750 | 4.780 | 4.391 | 30,611 |
| 2024-11-04 | 4.670 | 4.840 | 4.660 | 4.800 | 4.409 | 46,880 |
| 2024-11-01 | 4.470 | 4.680 | 4.420 | 4.680 | 4.299 | 44,444 |
| 2024-10-31 | 4.430 | 4.460 | 4.415 | 4.440 | 4.079 | 28,445 |
| 2024-10-30 | 4.455 | 4.460 | 4.365 | 4.460 | 4.097 | 158,423 |
| 2024-10-29 | 4.500 | 4.500 | 4.390 | 4.455 | 4.092 | 27,559 |
| 2024-10-28 | 4.465 | 4.480 | 4.365 | 4.445 | 4.083 | 43,100 |
| 2024-10-25 | 4.525 | 4.545 | 4.420 | 4.420 | 4.060 | 44,913 |
| 2024-10-24 | 4.420 | 4.605 | 4.415 | 4.540 | 4.171 | 46,662 |
| 2024-10-23 | 4.450 | 4.505 | 4.410 | 4.415 | 4.056 | 30,231 |
| 2024-10-22 | 4.500 | 4.535 | 4.465 | 4.465 | 4.102 | 21,427 |
| 2024-10-21 | 4.495 | 4.545 | 4.425 | 4.500 | 4.134 | 52,033 |
| 2024-10-18 | 4.610 | 4.610 | 4.475 | 4.495 | 4.129 | 58,214 |
| 2024-10-17 | 4.640 | 4.680 | 4.610 | 4.620 | 4.244 | 46,874 |
| 2024-10-16 | 4.550 | 4.690 | 4.450 | 4.645 | 4.267 | 68,087 |
| 2024-10-15 | 4.500 | 4.510 | 4.455 | 4.490 | 4.125 | 49,430 |
| 2024-10-14 | 4.500 | 4.515 | 4.350 | 4.510 | 4.143 | 51,549 |
| 2024-10-11 | 4.505 | 4.525 | 4.495 | 4.525 | 4.157 | 47,554 |
| 2024-10-10 | 4.505 | 4.530 | 4.470 | 4.510 | 4.143 | 19,847 |
| 2024-10-09 | 4.595 | 4.595 | 4.510 | 4.510 | 4.143 | 20,249 |
| 2024-10-08 | 4.535 | 4.610 | 4.520 | 4.550 | 4.180 | 26,560 |
| 2024-10-07 | 4.680 | 4.725 | 4.645 | 4.660 | 4.281 | 39,956 |
| 2024-10-04 | 4.565 | 4.690 | 4.565 | 4.625 | 4.249 | 20,189 |
| 2024-10-03 | 4.605 | 4.605 | 4.500 | 4.565 | 4.193 | 28,149 |
| 2024-10-02 | 4.700 | 4.700 | 4.550 | 4.595 | 4.221 | 27,797 |
| 2024-10-01 | 4.890 | 4.890 | 4.625 | 4.725 | 4.340 | 18,218 |
| 2024-09-30 | 4.895 | 4.895 | 4.805 | 4.805 | 4.414 | 40,233 |
| 2024-09-27 | 4.880 | 4.890 | 4.815 | 4.830 | 4.437 | 18,030 |
| 2024-09-26 | 4.770 | 4.870 | 4.720 | 4.810 | 4.419 | 38,195 |
| 2024-09-25 | 4.850 | 4.850 | 4.680 | 4.705 | 4.322 | 14,974 |
| 2024-09-24 | 4.770 | 4.855 | 4.660 | 4.745 | 4.359 | 37,342 |
| 2024-09-23 | 4.825 | 4.840 | 4.705 | 4.770 | 4.382 | 25,541 |
| 2024-09-20 | 4.840 | 4.965 | 4.840 | 4.900 | 4.501 | 15,059 |
| 2024-09-19 | 4.800 | 4.900 | 4.795 | 4.900 | 4.501 | 28,533 |
| 2024-09-18 | 4.665 | 4.780 | 4.665 | 4.780 | 4.391 | 20,576 |
| 2024-09-17 | 4.690 | 4.750 | 4.600 | 4.675 | 4.295 | 34,455 |
| 2024-09-16 | 5.130 | 5.130 | 4.650 | 4.730 | 4.345 | 173,160 |
| 2024-09-13 | 4.945 | 5.070 | 4.945 | 5.050 | 4.639 | 15,466 |
| 2024-09-12 | 4.870 | 4.945 | 4.870 | 4.945 | 4.543 | 12,516 |
| 2024-09-11 | 4.980 | 5.030 | 4.825 | 4.825 | 4.432 | 25,847 |
| 2024-09-10 | 4.980 | 5.010 | 4.960 | 4.980 | 4.575 | 11,683 |
| 2024-09-09 | 4.950 | 5.010 | 4.915 | 4.980 | 4.575 | 18,555 |
| 2024-09-06 | 4.990 | 5.090 | 4.870 | 4.940 | 4.538 | 31,206 |
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.