Catering International & Services S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 8.720 | 8.720 | 8.700 | 8.720 | 8.425 | 397 |
| 2024-09-04 | 8.780 | 8.780 | 8.700 | 8.720 | 8.425 | 685 |
| 2024-09-03 | 8.760 | 8.800 | 8.760 | 8.760 | 8.463 | 247 |
| 2024-09-02 | 8.860 | 8.860 | 8.740 | 8.740 | 8.444 | 1,059 |
| 2024-08-30 | 8.780 | 8.840 | 8.760 | 8.840 | 8.541 | 346 |
| 2024-08-29 | 8.700 | 8.760 | 8.680 | 8.760 | 8.463 | 2,742 |
| 2024-08-28 | 8.640 | 8.700 | 8.640 | 8.700 | 8.405 | 977 |
| 2024-08-27 | 8.620 | 8.640 | 8.620 | 8.640 | 8.347 | 349 |
| 2024-08-26 | 8.600 | 8.660 | 8.580 | 8.620 | 8.328 | 867 |
| 2024-08-23 | 8.700 | 8.700 | 8.600 | 8.600 | 8.309 | 1,323 |
| 2024-08-22 | 8.700 | 8.700 | 8.700 | 8.700 | 8.405 | 278 |
| 2024-08-21 | 8.700 | 8.700 | 8.700 | 8.700 | 8.405 | 418 |
| 2024-08-20 | 8.700 | 8.700 | 8.620 | 8.680 | 8.386 | 1,587 |
| 2024-08-19 | 8.700 | 8.720 | 8.700 | 8.700 | 8.405 | 398 |
| 2024-08-16 | 8.700 | 8.700 | 8.700 | 8.700 | 8.405 | 839 |
| 2024-08-15 | 8.700 | 8.700 | 8.700 | 8.700 | 8.405 | 373 |
| 2024-08-14 | 8.760 | 8.760 | 8.680 | 8.700 | 8.405 | 2,691 |
| 2024-08-13 | 8.760 | 8.760 | 8.740 | 8.740 | 8.444 | 370 |
| 2024-08-12 | 8.700 | 8.900 | 8.700 | 8.760 | 8.463 | 4,218 |
| 2024-08-09 | 8.600 | 8.600 | 8.480 | 8.600 | 8.309 | 5,243 |
| 2024-08-08 | 8.380 | 8.660 | 8.380 | 8.600 | 8.309 | 11,057 |
| 2024-08-07 | 7.900 | 8.080 | 7.900 | 8.080 | 7.806 | 1,556 |
| 2024-08-06 | 7.900 | 8.040 | 7.720 | 7.900 | 7.632 | 2,941 |
| 2024-08-05 | 8.220 | 8.220 | 7.900 | 7.900 | 7.632 | 4,202 |
| 2024-08-02 | 8.360 | 8.360 | 8.300 | 8.300 | 8.019 | 596 |
| 2024-08-01 | 8.440 | 8.440 | 8.280 | 8.360 | 8.077 | 1,414 |
| 2024-07-31 | 8.420 | 8.480 | 8.300 | 8.440 | 8.154 | 5,654 |
| 2024-07-30 | 8.420 | 8.420 | 8.400 | 8.420 | 8.135 | 546 |
| 2024-07-29 | 8.480 | 8.480 | 8.360 | 8.420 | 8.135 | 1,056 |
| 2024-07-26 | 8.460 | 8.480 | 8.440 | 8.480 | 8.193 | 602 |
| 2024-07-25 | 8.480 | 8.540 | 8.460 | 8.460 | 8.173 | 875 |
| 2024-07-24 | 8.480 | 8.500 | 8.460 | 8.500 | 8.212 | 202 |
| 2024-07-23 | 8.560 | 8.560 | 8.460 | 8.480 | 8.193 | 1,208 |
| 2024-07-22 | 8.640 | 8.680 | 8.500 | 8.560 | 8.270 | 1,584 |
| 2024-07-19 | 8.580 | 8.640 | 8.580 | 8.640 | 8.347 | 1,217 |
| 2024-07-18 | 8.560 | 8.600 | 8.540 | 8.580 | 8.289 | 3,187 |
| 2024-07-17 | 8.520 | 8.580 | 8.520 | 8.560 | 8.270 | 1,405 |
| 2024-07-16 | 8.380 | 8.540 | 8.380 | 8.520 | 8.231 | 1,774 |
| 2024-07-15 | 8.520 | 8.520 | 8.360 | 8.380 | 8.096 | 1,186 |
| 2024-07-12 | 8.580 | 8.580 | 8.500 | 8.520 | 8.231 | 372 |
| 2024-07-11 | 8.520 | 8.580 | 8.520 | 8.580 | 8.289 | 286 |
| 2024-07-10 | 8.540 | 8.540 | 8.460 | 8.520 | 8.231 | 525 |
| 2024-07-09 | 8.480 | 8.520 | 8.480 | 8.520 | 8.231 | 392 |
| 2024-07-08 | 8.460 | 8.480 | 8.460 | 8.480 | 8.193 | 2,728 |
| 2024-07-05 | 8.400 | 8.460 | 8.320 | 8.460 | 8.173 | 3,165 |
| 2024-07-04 | 8.440 | 8.440 | 8.360 | 8.400 | 8.115 | 568 |
| 2024-07-03 | 8.460 | 8.480 | 8.400 | 8.480 | 8.193 | 705 |
| 2024-07-02 | 8.500 | 8.500 | 8.220 | 8.440 | 8.154 | 2,446 |
| 2024-07-01 | 7.960 | 8.500 | 7.960 | 8.500 | 8.212 | 3,775 |
| 2024-06-28 | 7.860 | 7.920 | 7.860 | 7.900 | 7.632 | 625 |
| 2024-06-27 | 7.900 | 7.900 | 7.860 | 7.860 | 7.594 | 317 |
| 2024-06-26 | 7.940 | 7.960 | 7.880 | 7.900 | 7.632 | 1,625 |
| 2024-06-25 | 8.000 | 8.000 | 7.920 | 7.920 | 7.652 | 1,623 |
| 2024-06-24 | 8.000 | 8.000 | 8.000 | 8.000 | 7.729 | 1,247 |
| 2024-06-21 | 8.000 | 8.000 | 8.000 | 8.000 | 7.729 | 662 |
| 2024-06-20 | 8.000 | 8.000 | 7.920 | 8.000 | 7.729 | 1,787 |
| 2024-06-19 | 7.900 | 8.000 | 7.900 | 8.000 | 7.729 | 1,552 |
| 2024-06-18 | 7.960 | 8.000 | 7.300 | 7.900 | 7.476 | 12,238 |
| 2024-06-17 | 8.080 | 8.280 | 7.940 | 7.940 | 7.514 | 5,162 |
| 2024-06-14 | 8.560 | 8.580 | 8.080 | 8.300 | 7.854 | 8,880 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 0.3000 EUR |
| 2025-06-18 | 0.1750 EUR |
| 2024-06-19 | 0.1620 EUR |
| 2023-06-21 | 0.1590 EUR |
| 2022-06-22 | 0.1590 EUR |
| 2019-06-19 | 0.1200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.