Catering International & Services S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 8.820 | 8.820 | 8.520 | 8.560 | 8.100 | 1,099 |
| 2024-06-12 | 8.780 | 8.820 | 8.780 | 8.820 | 8.346 | 395 |
| 2024-06-11 | 8.840 | 8.840 | 8.620 | 8.780 | 8.309 | 644 |
| 2024-06-10 | 8.980 | 9.000 | 8.640 | 8.840 | 8.365 | 3,645 |
| 2024-06-07 | 9.000 | 9.000 | 8.980 | 8.980 | 8.498 | 72 |
| 2024-06-06 | 8.940 | 9.000 | 8.940 | 9.000 | 8.517 | 538 |
| 2024-06-05 | 8.880 | 8.940 | 8.820 | 8.940 | 8.460 | 1,605 |
| 2024-06-04 | 8.760 | 8.880 | 8.760 | 8.880 | 8.403 | 942 |
| 2024-06-03 | 8.740 | 8.780 | 8.740 | 8.760 | 8.290 | 224 |
| 2024-05-31 | 8.700 | 8.780 | 8.640 | 8.740 | 8.271 | 3,926 |
| 2024-05-30 | 8.760 | 8.780 | 8.700 | 8.700 | 8.233 | 3,149 |
| 2024-05-29 | 8.780 | 8.800 | 8.700 | 8.720 | 8.252 | 2,182 |
| 2024-05-28 | 8.920 | 8.980 | 8.780 | 8.800 | 8.328 | 3,760 |
| 2024-05-27 | 8.860 | 8.860 | 8.740 | 8.800 | 8.328 | 1,838 |
| 2024-05-24 | 8.900 | 8.940 | 8.860 | 8.860 | 8.384 | 953 |
| 2024-05-23 | 8.920 | 8.920 | 8.900 | 8.900 | 8.422 | 588 |
| 2024-05-22 | 9.000 | 9.020 | 8.900 | 8.900 | 8.422 | 490 |
| 2024-05-21 | 8.940 | 9.000 | 8.940 | 9.000 | 8.517 | 632 |
| 2024-05-20 | 8.900 | 9.020 | 8.860 | 9.020 | 8.536 | 1,201 |
| 2024-05-17 | 8.920 | 8.940 | 8.840 | 8.900 | 8.422 | 858 |
| 2024-05-16 | 9.000 | 9.020 | 8.900 | 8.920 | 8.441 | 942 |
| 2024-05-15 | 9.280 | 9.280 | 9.000 | 9.000 | 8.517 | 5,378 |
| 2024-05-14 | 9.300 | 9.320 | 9.280 | 9.280 | 8.782 | 377 |
| 2024-05-13 | 9.300 | 9.300 | 9.280 | 9.280 | 8.782 | 1,038 |
| 2024-05-10 | 9.280 | 9.340 | 9.280 | 9.300 | 8.801 | 1,129 |
| 2024-05-09 | 9.320 | 9.340 | 9.240 | 9.280 | 8.782 | 8,795 |
| 2024-05-08 | 9.300 | 9.320 | 9.300 | 9.300 | 8.801 | 451 |
| 2024-05-07 | 9.500 | 9.500 | 9.260 | 9.300 | 8.801 | 3,651 |
| 2024-05-06 | 9.640 | 9.700 | 9.480 | 9.500 | 8.990 | 2,001 |
| 2024-05-03 | 9.400 | 9.640 | 9.400 | 9.640 | 9.122 | 774 |
| 2024-05-02 | 9.360 | 9.460 | 9.360 | 9.400 | 8.895 | 1,296 |
| 2024-04-30 | 9.440 | 9.480 | 9.400 | 9.440 | 8.933 | 266 |
| 2024-04-29 | 9.600 | 9.600 | 9.400 | 9.440 | 8.933 | 1,449 |
| 2024-04-26 | 9.520 | 9.540 | 9.520 | 9.520 | 9.009 | 350 |
| 2024-04-25 | 9.500 | 9.520 | 9.500 | 9.520 | 9.009 | 1,037 |
| 2024-04-24 | 9.680 | 9.680 | 9.460 | 9.600 | 9.085 | 777 |
| 2024-04-23 | 9.900 | 9.900 | 9.500 | 9.680 | 9.160 | 3,635 |
| 2024-04-22 | 9.980 | 9.980 | 9.680 | 9.680 | 9.160 | 1,363 |
| 2024-04-19 | 9.900 | 9.980 | 9.840 | 9.960 | 9.425 | 898 |
| 2024-04-18 | 9.920 | 10.200 | 9.680 | 9.900 | 9.368 | 7,479 |
| 2024-04-17 | 10.050 | 10.250 | 9.820 | 10.150 | 9.605 | 5,913 |
| 2024-04-16 | 9.500 | 10.050 | 9.480 | 10.050 | 9.510 | 8,691 |
| 2024-04-15 | 9.240 | 9.500 | 9.240 | 9.500 | 8.990 | 2,478 |
| 2024-04-12 | 9.240 | 9.280 | 9.160 | 9.240 | 8.744 | 1,721 |
| 2024-04-11 | 9.180 | 9.180 | 9.120 | 9.180 | 8.687 | 3,067 |
| 2024-04-10 | 9.160 | 9.180 | 9.120 | 9.160 | 8.668 | 3,344 |
| 2024-04-09 | 9.240 | 9.240 | 9.140 | 9.160 | 8.668 | 3,663 |
| 2024-04-08 | 9.220 | 9.280 | 9.140 | 9.200 | 8.706 | 4,461 |
| 2024-04-05 | 9.140 | 9.220 | 8.940 | 9.220 | 8.725 | 3,719 |
| 2024-04-04 | 9.100 | 9.340 | 9.020 | 9.140 | 8.649 | 6,063 |
| 2024-04-03 | 8.920 | 9.100 | 8.920 | 9.100 | 8.611 | 426 |
| 2024-04-02 | 8.820 | 8.980 | 8.820 | 8.880 | 8.403 | 1,375 |
| 2024-03-28 | 8.900 | 8.900 | 8.820 | 8.820 | 8.346 | 637 |
| 2024-03-27 | 8.900 | 8.900 | 8.840 | 8.880 | 8.403 | 833 |
| 2024-03-26 | 8.980 | 8.980 | 8.880 | 8.880 | 8.403 | 573 |
| 2024-03-25 | 9.000 | 9.000 | 8.900 | 8.980 | 8.498 | 937 |
| 2024-03-22 | 8.760 | 9.000 | 8.760 | 9.000 | 8.517 | 752 |
| 2024-03-21 | 8.760 | 8.840 | 8.760 | 8.760 | 8.290 | 1,170 |
| 2024-03-20 | 8.800 | 8.800 | 8.660 | 8.760 | 8.290 | 819 |
| 2024-03-19 | 8.660 | 8.800 | 8.660 | 8.800 | 8.328 | 552 |
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.