Catering International & Services S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	8.120	8.180	8.080	8.180	7.741	2,192
2023-09-26	8.400	8.400	8.140	8.240	7.798	1,191
2023-09-25	8.420	8.460	8.400	8.400	7.949	1,390
2023-09-22	8.500	8.500	8.420	8.500	8.044	1,322
2023-09-21	8.540	8.600	8.500	8.500	8.044	695
2023-09-20	8.500	8.620	8.480	8.580	8.119	2,904
2023-09-19	8.960	8.960	8.580	8.700	8.233	1,329
2023-09-18	8.920	9.020	8.920	8.960	8.479	280
2023-09-15	9.260	9.260	8.940	9.000	8.517	1,149
2023-09-14	9.200	9.260	9.200	9.260	8.763	248
2023-09-13	9.220	9.220	9.200	9.200	8.706	157
2023-09-12	9.100	9.180	9.100	9.180	8.687	262
2023-09-11	8.960	9.300	8.960	9.100	8.611	2,156
2023-09-08	8.960	8.960	8.940	8.940	8.460	319
2023-09-07	8.920	8.940	8.920	8.940	8.460	351
2023-09-06	8.960	8.960	8.920	8.920	8.441	244
2023-09-05	9.160	9.160	8.440	8.960	8.479	4,070
2023-09-04	9.140	9.160	9.120	9.160	8.668	567
2023-09-01	9.080	9.180	9.080	9.180	8.687	445
2023-08-31	9.100	9.100	9.040	9.060	8.574	948
2023-08-30	9.280	9.280	9.040	9.080	8.593	1,906
2023-08-29	9.440	9.440	9.240	9.280	8.782	1,347
2023-08-28	9.440	9.440	9.440	9.440	8.933	35
2023-08-25	9.420	9.440	9.420	9.440	8.933	28
2023-08-24	9.400	9.420	9.400	9.420	8.914	449
2023-08-23	9.360	9.420	9.320	9.420	8.914	842
2023-08-22	9.340	9.340	9.340	9.340	8.839	96
2023-08-21	9.300	9.340	9.300	9.340	8.839	569
2023-08-18	9.280	9.320	9.160	9.300	8.801	687
2023-08-17	9.280	9.300	9.280	9.280	8.782	496
2023-08-16	9.340	9.340	9.280	9.280	8.782	508
2023-08-15	9.340	9.340	9.340	9.340	8.839	216
2023-08-14	9.320	9.340	9.320	9.340	8.839	415
2023-08-11	9.320	9.400	9.320	9.320	8.820	898
2023-08-10	9.200	9.320	9.160	9.320	8.820	1,959
2023-08-09	9.320	9.320	9.220	9.300	8.801	2,618
2023-08-08	9.420	9.480	9.400	9.400	8.895	196
2023-08-07	9.320	9.400	9.320	9.400	8.895	840
2023-08-04	9.500	9.500	9.320	9.320	8.820	1,173
2023-08-03	9.700	9.700	9.480	9.500	8.990	1,396
2023-08-02	10.200	10.200	9.460	9.700	9.179	6,784
2023-08-01	10.250	10.300	10.250	10.250	9.700	413
2023-07-31	10.350	10.400	10.250	10.250	9.700	1,043
2023-07-28	10.450	10.450	10.350	10.350	9.794	760
2023-07-27	10.550	10.550	10.350	10.450	9.889	1,338
2023-07-26	10.450	10.500	10.450	10.500	9.936	1,102
2023-07-25	10.400	10.500	10.350	10.450	9.889	1,716
2023-07-24	10.350	10.400	10.350	10.350	9.794	1,322
2023-07-21	10.350	10.350	10.200	10.300	9.747	877
2023-07-20	10.400	10.400	10.200	10.300	9.747	1,310
2023-07-19	10.300	10.450	10.300	10.350	9.794	1,390
2023-07-18	10.200	10.500	10.150	10.250	9.700	3,458
2023-07-17	10.200	10.200	10.100	10.150	9.605	1,762
2023-07-14	9.980	10.200	9.960	10.200	9.652	1,588
2023-07-13	9.960	9.980	9.900	9.980	9.444	737
2023-07-12	9.900	9.960	9.900	9.960	9.425	390
2023-07-11	9.920	9.920	9.820	9.900	9.368	3,256
2023-07-10	9.920	9.920	9.880	9.920	9.387	1,050
2023-07-07	9.900	9.920	9.880	9.920	9.387	644
2023-07-06	9.900	9.900	9.880	9.900	9.368	749

← NewerPage 14 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.