Catering International & Services S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	9.020	9.020	8.980	8.980	8.359	203
2022-07-27	8.980	9.000	8.980	9.000	8.377	256
2022-07-26	8.940	8.960	8.940	8.960	8.340	181
2022-07-25	8.940	8.940	8.940	8.940	8.321	1
2022-07-22	8.900	8.940	8.900	8.940	8.321	593
2022-07-21	8.980	8.980	8.900	8.900	8.284	804
2022-07-20	9.020	9.020	8.920	8.920	8.303	1,377
2022-07-19	9.020	9.160	9.000	9.000	8.377	597
2022-07-18	9.180	9.180	9.020	9.020	8.396	223
2022-07-15	9.160	9.160	9.140	9.140	8.508	21
2022-07-14	9.180	9.180	9.120	9.160	8.526	312
2022-07-13	9.000	9.200	9.000	9.180	8.545	1,089
2022-07-12	9.020	9.020	8.940	8.940	8.321	357
2022-07-11	9.100	9.140	9.000	9.000	8.377	971
2022-07-08	9.200	9.200	9.140	9.140	8.508	73
2022-07-07	9.200	9.200	9.200	9.200	8.563	71
2022-07-06	9.100	9.200	9.020	9.200	8.563	603
2022-07-05	9.100	9.100	9.100	9.100	8.470	126
2022-07-04	9.100	9.100	9.100	9.100	8.470	343
2022-07-01	9.100	9.100	9.020	9.020	8.396	3,269
2022-06-30	9.040	9.100	9.040	9.100	8.470	925
2022-06-29	9.060	9.060	9.040	9.040	8.414	194
2022-06-28	9.060	9.100	9.060	9.060	8.433	494
2022-06-27	9.100	9.180	9.060	9.060	8.433	182
2022-06-24	9.180	9.180	9.060	9.100	8.470	347
2022-06-23	9.260	9.280	9.060	9.180	8.545	781
2022-06-22	9.320	9.320	9.260	9.260	8.619	836
2022-06-21	9.380	9.480	9.380	9.420	8.620	621
2022-06-20	9.380	9.380	9.380	9.380	8.584	53
2022-06-17	9.360	9.380	9.320	9.360	8.565	1,271
2022-06-16	9.460	9.460	9.360	9.360	8.565	197
2022-06-15	9.480	9.480	9.460	9.460	8.657	115
2022-06-14	9.360	9.500	9.360	9.480	8.675	390
2022-06-13	9.680	9.680	9.320	9.600	8.785	1,195
2022-06-10	10.000	10.000	9.320	9.680	8.858	2,115
2022-06-09	9.980	10.000	9.980	10.000	9.151	102
2022-06-08	9.980	10.000	9.960	9.960	9.114	91
2022-06-07	9.980	10.000	9.960	9.960	9.114	207
2022-06-06	10.150	10.200	9.960	9.980	9.133	574
2022-06-03	9.620	10.200	9.620	10.150	9.288	1,316
2022-06-02	9.680	9.740	9.600	9.600	8.785	143
2022-06-01	9.520	10.000	9.520	9.680	8.858	1,994
2022-05-31	9.320	9.320	9.080	9.320	8.529	872
2022-05-30	9.400	9.440	9.200	9.320	8.529	837
2022-05-27	9.300	9.780	9.300	9.320	8.529	2,245
2022-05-26	9.580	9.800	9.580	9.700	8.876	220
2022-05-25	9.580	9.580	9.420	9.580	8.767	593
2022-05-24	9.600	9.880	9.580	9.580	8.767	97
2022-05-23	9.600	9.600	9.600	9.600	8.785	206
2022-05-20	9.600	9.620	9.600	9.600	8.785	450
2022-05-19	9.600	9.600	9.520	9.600	8.785	104
2022-05-18	9.580	9.600	9.580	9.600	8.785	341
2022-05-17	9.460	9.580	9.460	9.580	8.767	158
2022-05-16	9.600	9.600	9.360	9.460	8.657	1,285
2022-05-13	9.260	9.600	9.260	9.600	8.785	793
2022-05-12	9.940	9.940	9.260	9.260	8.474	1,580
2022-05-11	9.940	9.940	9.940	9.940	9.096	1
2022-05-10	9.940	9.980	9.940	9.940	9.096	248
2022-05-09	10.000	10.000	9.940	9.940	9.096	274
2022-05-06	9.980	10.000	9.960	9.980	9.133	369

← NewerPage 19 of 22 · 1,281 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.