Catering International & Services S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	9.880	9.880	9.880	9.880	9.350	196
2023-07-04	9.880	9.880	9.840	9.880	9.350	332
2023-07-03	9.980	10.000	9.700	9.880	9.350	1,196
2023-06-30	10.050	10.100	10.000	10.000	9.463	517
2023-06-29	9.920	10.050	9.920	10.050	9.510	406
2023-06-28	9.840	10.000	9.840	9.900	9.368	1,584
2023-06-27	9.860	9.900	9.820	9.840	9.312	346
2023-06-26	10.000	10.100	9.680	9.840	9.312	1,199
2023-06-23	10.100	10.150	9.900	9.980	9.444	1,451
2023-06-22	9.580	10.100	9.580	10.100	9.558	924
2023-06-21	9.560	9.640	9.560	9.580	9.066	329
2023-06-20	9.760	9.760	9.640	9.700	9.029	830
2023-06-19	9.740	9.760	9.740	9.740	9.066	150
2023-06-16	9.620	9.700	9.620	9.700	9.029	263
2023-06-15	9.580	9.600	9.580	9.600	8.936	1,186
2023-06-14	9.600	9.600	9.540	9.560	8.898	457
2023-06-13	9.540	9.640	9.540	9.640	8.973	1,315
2023-06-12	9.480	9.520	9.480	9.520	8.861	617
2023-06-09	9.420	9.480	9.420	9.480	8.824	509
2023-06-08	9.420	9.440	9.400	9.420	8.768	1,009
2023-06-07	9.480	9.480	9.420	9.420	8.768	470
2023-06-06	9.460	9.460	9.400	9.460	8.805	408
2023-06-05	9.400	9.440	9.380	9.440	8.787	1,279
2023-06-02	9.320	9.400	9.300	9.400	8.750	4,173
2023-06-01	9.300	9.380	9.260	9.300	8.656	6,619
2023-05-31	9.340	9.360	9.260	9.360	8.712	1,913
2023-05-30	9.340	9.360	9.320	9.340	8.694	966
2023-05-29	9.340	9.500	9.320	9.340	8.694	1,027
2023-05-26	9.280	9.320	9.260	9.320	8.675	872
2023-05-25	9.300	9.320	9.200	9.280	8.638	1,065
2023-05-24	9.380	9.380	9.180	9.300	8.656	2,333
2023-05-23	9.420	9.420	9.320	9.380	8.731	1,598
2023-05-22	9.400	9.480	9.300	9.420	8.768	1,573
2023-05-19	9.020	9.300	9.020	9.300	8.656	1,204
2023-05-18	8.860	9.000	8.860	9.000	8.377	1,122
2023-05-17	8.980	9.000	8.800	8.860	8.247	1,596
2023-05-16	9.040	9.040	8.940	8.980	8.359	1,107
2023-05-15	9.040	9.100	9.040	9.040	8.414	570
2023-05-12	9.040	9.100	9.040	9.040	8.414	697
2023-05-11	9.040	9.040	8.900	9.040	8.414	1,627
2023-05-10	9.020	9.040	8.940	9.000	8.377	1,099
2023-05-09	9.080	9.100	9.020	9.020	8.396	620
2023-05-08	9.040	9.080	9.040	9.080	8.452	53
2023-05-05	9.160	9.180	9.040	9.040	8.414	513
2023-05-04	9.160	9.180	9.160	9.160	8.526	1,489
2023-05-03	9.300	9.300	9.040	9.160	8.526	2,279
2023-05-02	9.260	9.300	9.100	9.280	8.638	862
2023-04-28	9.360	9.360	9.260	9.260	8.619	1,190
2023-04-27	9.400	9.400	9.280	9.340	8.694	726
2023-04-26	9.520	9.520	9.100	9.400	8.750	2,442
2023-04-25	9.820	9.820	9.360	9.520	8.861	2,878
2023-04-24	10.150	10.150	9.620	9.800	9.122	3,641
2023-04-21	10.400	10.400	10.050	10.200	9.494	1,126
2023-04-20	10.200	10.650	10.200	10.600	9.866	3,772
2023-04-19	10.000	10.200	9.980	10.200	9.494	1,275
2023-04-18	10.100	10.100	10.000	10.000	9.308	475
2023-04-17	10.000	10.150	10.000	10.050	9.355	936
2023-04-14	9.900	10.100	9.900	10.000	9.308	710
2023-04-13	10.050	10.050	9.900	9.900	9.215	865
2023-04-12	10.000	10.050	10.000	10.050	9.355	2,034

← NewerPage 15 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.