Catering International & Services S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	19.750	19.900	19.500	19.550	19.550	1,334
2026-07-23	19.850	19.900	19.700	19.700	19.700	1,431
2026-07-22	20.000	20.000	19.800	19.900	19.900	1,850
2026-07-21	20.300	20.400	19.600	20.000	20.000	3,471
2026-07-20	20.700	20.800	20.000	20.000	20.000	6,742
2026-07-17	20.200	20.700	20.200	20.700	20.700	2,308
2026-07-16	19.900	20.400	19.900	20.000	20.000	559
2026-07-15	20.100	20.600	19.900	19.900	19.900	4,299
2026-07-14	20.200	20.300	20.000	20.000	20.000	260
2026-07-13	20.300	20.700	20.000	20.000	20.000	3,884
2026-07-10	20.400	20.500	20.000	20.200	20.200	423
2026-07-09	20.300	20.400	20.200	20.400	20.400	1,121
2026-07-08	20.300	20.500	20.200	20.200	20.200	742
2026-07-07	20.400	20.500	20.200	20.200	20.200	1,773
2026-07-06	19.350	20.300	19.350	20.300	20.300	4,138
2026-07-03	19.600	19.900	19.300	19.450	19.450	1,392
2026-07-02	19.200	19.950	19.200	19.950	19.950	1,804
2026-07-01	19.950	20.000	18.850	19.200	19.200	3,871
2026-06-30	20.600	20.600	19.450	19.750	19.750	1,666
2026-06-29	20.000	20.600	19.200	20.600	20.600	4,500
2026-06-26	19.900	20.300	19.400	20.000	20.000	4,047
2026-06-25	20.400	20.700	18.400	19.900	19.900	12,755
2026-06-24	19.650	21.000	19.500	20.600	20.600	20,748
2026-06-23	19.500	19.900	19.500	19.750	19.450	4,057
2026-06-22	19.000	19.700	19.000	19.400	19.105	9,681
2026-06-19	18.850	18.950	18.750	18.950	18.662	967
2026-06-18	18.750	18.850	18.650	18.850	18.564	2,032
2026-06-17	18.700	18.700	18.350	18.700	18.416	7,084
2026-06-16	17.950	18.000	17.700	18.000	17.727	1,154
2026-06-15	17.900	18.000	17.900	17.950	17.677	1,024
2026-06-12	18.400	18.500	16.850	17.950	17.677	20,021
2026-06-11	18.700	18.700	18.400	18.400	18.121	662
2026-06-10	18.750	18.750	17.800	18.700	18.416	3,315
2026-06-09	18.800	18.800	18.500	18.800	18.514	7,249
2026-06-08	18.800	18.800	18.600	18.800	18.514	1,407
2026-06-05	18.500	18.800	18.500	18.800	18.514	7,186
2026-06-04	18.550	18.600	18.450	18.600	18.318	8,504
2026-06-03	18.200	18.700	18.000	18.700	18.416	3,063
2026-06-02	18.000	18.200	17.850	18.200	17.924	6,809
2026-06-01	18.000	18.200	17.850	18.200	17.924	6,068
2026-05-29	17.800	18.050	17.800	18.000	17.727	4,147
2026-05-28	17.800	17.900	17.800	17.900	17.628	1,213
2026-05-27	17.750	17.800	17.600	17.800	17.530	16,570
2026-05-26	17.750	17.750	17.600	17.650	17.382	1,456
2026-05-25	17.550	17.800	17.550	17.800	17.530	3,051
2026-05-22	17.250	17.750	17.100	17.550	17.283	20,097
2026-05-21	16.800	17.500	16.700	17.100	16.840	21,507
2026-05-20	17.100	17.475	16.500	16.500	16.249	3,907
2026-05-19	17.200	17.300	17.150	17.300	17.037	62,643
2026-05-18	17.150	17.300	17.000	17.200	16.939	1,108
2026-05-15	17.350	17.450	17.000	17.450	17.185	960
2026-05-14	17.200	17.350	16.450	17.350	17.087	824
2026-05-13	17.100	17.300	17.000	17.200	16.939	2,544
2026-05-12	17.200	17.250	17.100	17.200	16.939	2,418
2026-05-11	17.000	17.200	17.000	17.050	16.791	2,100
2026-05-08	16.950	17.050	16.950	17.050	16.791	1,451
2026-05-07	16.900	16.900	16.300	16.900	16.643	2,861
2026-05-06	17.150	17.200	16.850	16.900	16.643	3,088
2026-05-05	17.050	17.150	16.600	17.150	16.890	1,668
2026-05-04	16.850	17.200	16.850	17.050	16.791	3,859

← NewerPage 2 of 3 · 129 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.