Catering International & Services S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	10.500	10.500	10.350	10.500	9.773	1,107
2023-01-12	10.400	10.450	10.350	10.450	9.727	374
2023-01-11	10.200	10.500	10.200	10.350	9.634	1,757
2023-01-10	9.900	10.200	9.900	10.200	9.494	1,143
2023-01-09	9.800	9.900	9.800	9.900	9.215	940
2023-01-06	9.800	9.800	9.780	9.800	9.122	178
2023-01-05	9.640	9.780	9.640	9.780	9.103	1,278
2023-01-04	9.600	9.640	9.520	9.640	8.973	492
2023-01-03	9.700	9.700	9.600	9.600	8.936	356
2023-01-02	9.620	9.700	9.600	9.700	9.029	1,255
2022-12-30	9.300	9.700	9.280	9.680	9.010	1,709
2022-12-29	9.660	9.660	9.000	9.280	8.638	2,078
2022-12-28	9.700	9.740	9.660	9.660	8.992	500
2022-12-27	9.760	9.760	9.480	9.700	9.029	1,919
2022-12-23	9.740	9.740	9.720	9.740	9.066	160
2022-12-22	9.780	9.780	9.720	9.740	9.066	140
2022-12-21	9.780	9.780	9.680	9.780	9.103	580
2022-12-20	9.800	9.800	9.780	9.780	9.103	326
2022-12-19	9.860	9.860	9.800	9.800	9.122	829
2022-12-16	9.860	9.860	9.780	9.840	9.159	414
2022-12-15	9.940	9.940	9.860	9.860	9.178	569
2022-12-14	9.960	10.000	9.940	9.940	9.252	844
2022-12-13	9.920	9.940	9.880	9.940	9.252	580
2022-12-12	9.960	9.960	9.920	9.920	9.234	379
2022-12-09	9.900	9.900	9.840	9.880	9.196	515
2022-12-08	9.820	9.900	9.820	9.900	9.215	670
2022-12-07	9.700	9.780	9.680	9.780	9.103	548
2022-12-06	9.660	9.720	9.600	9.680	9.010	1,996
2022-12-05	9.620	9.720	9.620	9.660	8.992	681
2022-12-02	9.620	9.620	9.600	9.620	8.954	198
2022-12-01	9.640	9.660	9.600	9.600	8.936	937
2022-11-30	9.620	9.640	9.600	9.640	8.973	4,322
2022-11-29	9.680	9.680	9.600	9.600	8.936	1,223
2022-11-28	9.660	9.680	9.660	9.680	9.010	9
2022-11-25	9.620	9.660	9.600	9.660	8.992	477
2022-11-24	9.640	9.640	9.600	9.600	8.936	212
2022-11-23	9.600	9.620	9.600	9.600	8.936	1,415
2022-11-22	9.540	9.600	9.540	9.600	8.936	331
2022-11-21	9.540	9.540	9.500	9.540	8.880	389
2022-11-18	9.520	9.580	9.520	9.540	8.880	389
2022-11-17	9.560	9.560	9.500	9.520	8.861	236
2022-11-16	9.600	9.600	9.540	9.560	8.898	194
2022-11-15	9.560	9.600	9.560	9.600	8.936	508
2022-11-14	9.500	9.560	9.480	9.560	8.898	817
2022-11-11	9.500	9.560	9.480	9.560	8.898	586
2022-11-10	9.500	9.520	9.500	9.500	8.843	323
2022-11-09	9.440	9.520	9.440	9.500	8.843	2,019
2022-11-08	9.480	9.480	9.440	9.440	8.787	170
2022-11-07	9.440	9.480	9.440	9.480	8.824	900
2022-11-04	9.500	9.660	9.420	9.440	8.787	3,629
2022-11-03	9.600	9.600	9.440	9.440	8.787	1,100
2022-11-02	9.400	9.600	9.400	9.600	8.936	2,821
2022-11-01	9.400	9.400	9.260	9.380	8.731	2,443
2022-10-31	9.180	9.400	9.160	9.400	8.750	1,703
2022-10-28	9.140	9.180	9.100	9.180	8.545	965
2022-10-27	9.160	9.160	9.100	9.140	8.508	1,476
2022-10-26	9.000	9.180	9.000	9.140	8.508	734
2022-10-25	8.540	9.380	8.540	9.000	8.377	4,019
2022-10-24	8.460	8.560	8.460	8.540	7.949	659
2022-10-21	8.480	8.480	8.420	8.460	7.875	1,745

← NewerPage 17 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.