Catering International & Services S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	9.200	9.200	8.660	8.660	8.195	2,855
2024-03-15	9.200	9.280	8.820	9.200	8.706	2,060
2024-03-14	9.300	9.300	9.140	9.200	8.706	1,072
2024-03-13	9.300	9.380	9.300	9.300	8.801	1,373
2024-03-12	9.220	9.340	9.200	9.300	8.801	2,570
2024-03-11	9.220	9.240	9.200	9.220	8.725	943
2024-03-08	9.220	9.220	9.220	9.220	8.725	506
2024-03-07	9.180	9.220	9.180	9.220	8.725	978
2024-03-06	9.120	9.160	9.100	9.160	8.668	528
2024-03-05	9.120	9.120	8.900	9.120	8.630	1,085
2024-03-04	9.160	9.180	9.060	9.120	8.630	1,071
2024-03-01	9.140	9.160	9.140	9.160	8.668	234
2024-02-29	9.160	9.180	8.920	9.140	8.649	1,536
2024-02-28	9.160	9.220	9.160	9.160	8.668	717
2024-02-27	9.160	9.200	8.940	9.160	8.668	2,195
2024-02-26	9.140	9.140	9.080	9.100	8.611	259
2024-02-23	9.140	9.160	9.140	9.140	8.649	133
2024-02-22	9.160	9.160	8.980	9.140	8.649	1,823
2024-02-21	9.260	9.260	9.200	9.200	8.706	496
2024-02-20	9.260	9.260	9.260	9.260	8.763	81
2024-02-19	9.300	9.300	9.260	9.260	8.763	201
2024-02-16	9.420	9.420	9.300	9.300	8.801	1,068
2024-02-15	9.420	9.420	9.400	9.420	8.914	231
2024-02-14	9.420	9.420	9.400	9.420	8.914	706
2024-02-13	9.380	9.400	9.380	9.400	8.895	1,045
2024-02-12	9.420	9.420	9.300	9.380	8.876	957
2024-02-09	9.360	9.420	9.360	9.420	8.914	451
2024-02-08	9.300	9.360	9.300	9.360	8.857	302
2024-02-07	9.360	9.380	9.260	9.300	8.801	1,509
2024-02-06	9.420	9.440	9.320	9.360	8.857	2,002
2024-02-05	9.500	9.500	9.420	9.420	8.914	866
2024-02-02	9.500	9.500	9.380	9.420	8.914	3,027
2024-02-01	9.500	9.500	9.480	9.500	8.990	318
2024-01-31	9.520	9.520	9.420	9.500	8.990	1,894
2024-01-30	9.500	9.520	9.500	9.520	9.009	675
2024-01-29	9.500	9.520	9.480	9.520	9.009	924
2024-01-26	9.500	9.500	9.480	9.500	8.990	1,109
2024-01-25	9.480	9.500	9.480	9.500	8.990	639
2024-01-24	9.500	9.500	9.380	9.480	8.971	867
2024-01-23	9.500	9.500	9.360	9.500	8.990	987
2024-01-22	9.380	9.560	9.340	9.340	8.839	2,000
2024-01-19	9.140	9.380	9.120	9.380	8.876	11,512
2024-01-18	8.980	9.300	8.980	9.140	8.649	4,948
2024-01-17	8.780	8.880	8.740	8.880	8.403	3,429
2024-01-16	8.740	8.780	8.740	8.780	8.309	546
2024-01-15	8.800	8.800	8.740	8.740	8.271	671
2024-01-12	8.760	8.780	8.740	8.780	8.309	563
2024-01-11	8.740	8.760	8.740	8.760	8.290	406
2024-01-10	8.820	8.820	8.740	8.740	8.271	659
2024-01-09	8.840	8.840	8.820	8.820	8.346	135
2024-01-08	8.920	8.940	8.840	8.840	8.365	311
2024-01-05	8.920	8.920	8.920	8.920	8.441	36
2024-01-04	8.920	8.920	8.920	8.920	8.441	59
2024-01-03	8.880	8.900	8.880	8.900	8.422	92
2024-01-02	9.000	9.000	8.880	8.880	8.403	710
2023-12-29	8.860	8.880	8.860	8.880	8.403	376
2023-12-28	8.800	8.900	8.800	8.860	8.384	243
2023-12-27	8.820	8.920	8.740	8.780	8.309	1,126
2023-12-22	8.800	8.940	8.800	8.820	8.346	801
2023-12-21	8.560	8.900	8.560	8.700	8.233	2,962

← NewerPage 12 of 22 · 1,284 trading daysOlder →

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.