Catering International & Services S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	8.660	8.660	8.540	8.560	8.100	790
2023-12-19	8.700	8.700	8.640	8.660	8.195	452
2023-12-18	8.620	8.760	8.620	8.700	8.233	1,376
2023-12-15	8.620	8.960	8.620	8.920	8.441	2,536
2023-12-14	8.500	8.620	8.400	8.620	8.157	3,559
2023-12-13	8.580	8.720	8.400	8.500	8.044	1,015
2023-12-12	8.760	8.780	8.520	8.760	8.290	787
2023-12-11	8.740	8.980	8.740	8.760	8.290	1,754
2023-12-08	8.940	9.000	8.620	8.740	8.271	2,915
2023-12-07	8.920	9.060	8.920	8.940	8.460	996
2023-12-06	8.920	9.020	8.880	8.900	8.422	2,260
2023-12-05	9.180	9.260	9.020	9.260	8.763	1,650
2023-12-04	8.900	9.180	8.900	9.160	8.668	2,720
2023-12-01	8.660	8.880	8.660	8.840	8.365	1,827
2023-11-30	8.820	8.900	8.660	8.660	8.195	1,108
2023-11-29	8.460	8.800	8.460	8.800	8.328	1,229
2023-11-28	8.500	8.540	8.420	8.460	8.006	1,151
2023-11-27	8.780	8.780	8.540	8.540	8.082	904
2023-11-24	9.120	9.120	9.000	9.000	8.517	521
2023-11-23	9.120	9.120	9.120	9.120	8.630	203
2023-11-22	9.220	9.280	9.100	9.100	8.611	766
2023-11-21	9.500	9.500	9.180	9.220	8.725	743
2023-11-20	9.520	9.560	9.500	9.500	8.990	3,517
2023-11-17	9.500	9.520	9.480	9.520	9.009	1,032
2023-11-16	9.420	9.500	9.420	9.500	8.990	110
2023-11-15	9.600	9.600	9.400	9.420	8.914	1,135
2023-11-14	9.560	9.600	9.500	9.600	9.085	2,117
2023-11-13	9.540	9.560	9.480	9.560	9.047	1,715
2023-11-10	9.540	9.540	9.520	9.520	9.009	123
2023-11-09	9.700	9.800	9.520	9.520	9.009	2,425
2023-11-08	9.180	9.680	9.180	9.680	9.160	5,557
2023-11-07	9.160	9.180	9.080	9.140	8.649	867
2023-11-06	9.140	9.160	9.120	9.160	8.668	632
2023-11-03	9.120	9.140	9.120	9.140	8.649	187
2023-11-02	9.120	9.140	9.100	9.120	8.630	568
2023-11-01	9.120	9.120	9.100	9.100	8.611	369
2023-10-31	9.260	9.260	8.900	9.100	8.611	952
2023-10-30	9.280	9.300	9.200	9.240	8.744	624
2023-10-27	9.300	9.300	9.280	9.280	8.782	160
2023-10-26	9.200	9.320	9.200	9.280	8.782	678
2023-10-25	9.300	9.300	9.000	9.180	8.687	1,259
2023-10-24	8.800	9.320	8.800	9.200	8.706	3,897
2023-10-23	8.780	8.840	8.780	8.800	8.328	1,481
2023-10-20	8.700	8.840	8.700	8.780	8.309	2,834
2023-10-19	8.680	8.700	8.440	8.640	8.176	2,224
2023-10-18	8.700	8.720	8.520	8.680	8.214	1,496
2023-10-17	8.780	8.780	8.560	8.700	8.233	1,657
2023-10-16	7.080	9.180	7.080	8.780	8.309	10,559
2023-10-13	7.200	7.220	7.040	7.080	6.700	783
2023-10-12	7.240	7.240	6.900	7.200	6.813	41,866
2023-10-11	7.380	7.380	7.220	7.240	6.851	1,638
2023-10-10	7.440	7.460	7.260	7.380	6.984	1,972
2023-10-09	7.540	7.540	7.400	7.400	7.003	814
2023-10-06	7.600	7.600	7.540	7.540	7.135	512
2023-10-05	7.740	7.780	7.600	7.600	7.192	1,542
2023-10-04	7.720	7.740	7.720	7.740	7.324	215
2023-10-03	8.000	8.040	7.720	7.720	7.306	2,434
2023-10-02	8.000	8.040	8.000	8.000	7.571	193
2023-09-29	8.200	8.200	8.000	8.000	7.571	1,351
2023-09-28	8.180	8.280	8.180	8.200	7.760	1,061

← NewerPage 13 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.