Catering International & Services S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	8.480	8.480	8.420	8.460	7.875	1,745
2022-10-20	8.540	8.600	8.460	8.460	7.875	21,423
2022-10-19	8.260	8.380	8.240	8.340	7.763	2,259
2022-10-18	8.300	8.420	8.200	8.240	7.670	2,825
2022-10-17	8.220	8.380	8.200	8.300	7.726	1,704
2022-10-14	8.380	8.380	8.160	8.200	7.633	2,457
2022-10-13	8.400	8.420	8.380	8.380	7.800	191
2022-10-12	8.520	8.540	8.140	8.400	7.819	1,443
2022-10-11	8.580	8.580	8.500	8.520	7.930	456
2022-10-10	8.580	8.600	8.580	8.580	7.986	206
2022-10-07	8.660	8.660	8.580	8.580	7.986	644
2022-10-06	8.740	8.760	8.660	8.660	8.061	931
2022-10-05	8.760	8.780	8.720	8.740	8.135	148
2022-10-04	8.920	8.920	8.760	8.760	8.154	548
2022-10-03	8.700	8.900	8.680	8.880	8.266	1,626
2022-09-30	8.640	8.680	8.600	8.680	8.079	4,310
2022-09-29	8.660	8.680	8.600	8.620	8.024	358
2022-09-28	8.680	8.780	8.600	8.660	8.061	1,996
2022-09-27	8.680	8.700	8.680	8.680	8.079	236
2022-09-26	8.700	8.720	8.680	8.680	8.079	1,439
2022-09-23	8.680	8.800	8.600	8.680	8.079	1,863
2022-09-22	8.700	8.820	8.600	8.820	8.210	4,756
2022-09-21	8.860	9.140	8.620	8.700	8.098	3,805
2022-09-20	8.860	8.860	8.860	8.860	8.247	320
2022-09-19	9.060	9.060	8.600	8.860	8.247	3,367
2022-09-16	9.100	9.500	8.820	9.040	8.414	11,247
2022-09-15	8.540	8.540	8.360	8.500	7.912	1,209
2022-09-14	8.440	8.540	8.440	8.540	7.949	833
2022-09-13	8.400	8.420	8.400	8.420	7.837	263
2022-09-12	8.400	8.480	8.400	8.400	7.819	485
2022-09-09	8.400	8.400	8.240	8.320	7.744	834
2022-09-08	8.320	8.500	8.320	8.400	7.819	1,566
2022-09-07	8.360	8.400	8.320	8.320	7.744	1,423
2022-09-06	8.500	8.540	8.360	8.360	7.781	2,059
2022-09-05	8.400	8.440	8.300	8.440	7.856	1,387
2022-09-02	8.600	8.600	8.120	8.400	7.819	4,468
2022-09-01	8.760	8.760	8.580	8.580	7.986	1,789
2022-08-31	9.000	9.000	8.600	8.760	8.154	2,446
2022-08-30	9.100	9.120	9.000	9.000	8.377	1,161
2022-08-29	9.220	9.220	9.060	9.100	8.470	749
2022-08-26	9.260	9.260	9.240	9.240	8.601	373
2022-08-25	9.300	9.300	9.260	9.260	8.619	306
2022-08-24	9.260	9.280	9.260	9.280	8.638	6
2022-08-23	9.320	9.320	9.260	9.260	8.619	847
2022-08-22	9.320	9.340	9.320	9.320	8.675	1,091
2022-08-19	9.580	9.600	9.540	9.540	8.880	207
2022-08-18	9.660	9.660	9.580	9.580	8.917	961
2022-08-17	9.680	9.680	9.640	9.640	8.973	619
2022-08-16	9.700	9.720	9.640	9.680	9.010	1,317
2022-08-15	9.700	9.720	9.700	9.700	9.029	614
2022-08-12	9.700	9.700	9.680	9.700	9.029	411
2022-08-11	9.660	9.680	9.640	9.680	9.010	1,498
2022-08-10	9.620	9.660	9.560	9.660	8.992	1,412
2022-08-09	9.480	9.620	9.460	9.620	8.954	1,640
2022-08-08	9.460	9.500	9.460	9.480	8.824	551
2022-08-05	9.500	9.500	9.400	9.440	8.787	2,001
2022-08-04	9.500	9.500	9.400	9.480	8.824	14,277
2022-08-03	9.280	9.320	9.260	9.280	8.638	1,052
2022-08-02	9.300	9.300	9.280	9.280	8.638	99
2022-08-01	9.260	9.320	9.260	9.280	8.638	904

← NewerPage 18 of 22 · 1,285 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.