Catering International & Services S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	9.980	10.000	9.960	9.980	9.133	369
2022-05-05	10.000	10.000	9.960	9.960	9.114	400
2022-05-04	10.100	10.100	10.000	10.000	9.151	448
2022-05-03	10.100	10.150	10.050	10.050	9.197	122
2022-05-02	10.150	10.200	9.860	10.100	9.242	1,797
2022-04-29	10.100	10.150	10.100	10.100	9.242	91
2022-04-28	10.100	10.100	10.000	10.100	9.242	569
2022-04-27	10.050	10.100	10.000	10.000	9.151	308
2022-04-26	10.050	10.050	10.000	10.000	9.151	236
2022-04-25	10.000	10.050	10.000	10.050	9.197	241
2022-04-22	10.200	10.200	9.980	10.000	9.151	1,480
2022-04-21	10.400	10.500	10.150	10.150	9.288	1,672
2022-04-20	10.250	10.500	10.000	10.500	9.608	2,406
2022-04-19	10.950	10.950	10.050	10.200	9.334	5,774
2022-04-14	11.250	11.300	11.050	11.050	10.112	1,266
2022-04-13	11.000	11.000	10.950	11.000	10.066	148
2022-04-12	11.000	11.000	10.950	10.950	10.020	461
2022-04-11	10.950	11.000	10.950	10.950	10.020	473
2022-04-08	11.150	11.200	10.800	10.950	10.020	579
2022-04-07	10.550	11.050	10.500	11.050	10.112	3,804
2022-04-06	10.500	10.550	10.500	10.550	9.654	616
2022-04-05	10.700	10.700	10.500	10.550	9.654	3,692
2022-04-04	10.950	10.950	10.550	10.800	9.883	2,876
2022-04-01	10.850	10.900	10.850	10.900	9.974	391
2022-03-31	11.050	11.100	10.850	10.850	9.929	524
2022-03-30	11.300	11.300	10.800	11.000	10.066	1,625
2022-03-29	10.650	11.250	10.650	11.000	10.066	2,263
2022-03-28	10.450	10.650	10.450	10.650	9.746	1,125
2022-03-25	10.200	10.400	10.200	10.400	9.517	1,077
2022-03-24	10.550	10.550	10.400	10.400	9.517	935
2022-03-23	10.500	10.550	10.450	10.500	9.608	779
2022-03-22	10.200	10.500	10.200	10.500	9.608	499
2022-03-21	10.150	10.550	9.900	10.200	9.334	11,327
2022-03-18	10.650	10.650	10.150	10.150	9.288	29,881
2022-03-17	10.200	10.550	10.200	10.550	9.654	1,567
2022-03-16	9.820	10.500	9.660	10.200	9.334	3,693
2022-03-15	9.740	9.900	9.400	9.800	8.968	5,587
2022-03-14	9.440	9.780	9.420	9.720	8.895	1,869
2022-03-11	9.340	9.680	9.200	9.680	8.858	4,465
2022-03-10	9.140	9.480	9.140	9.340	8.547	945
2022-03-09	8.580	9.200	8.580	9.120	8.346	3,527
2022-03-08	8.240	8.700	8.200	8.580	7.851	5,522
2022-03-07	9.240	9.240	8.120	8.700	7.961	7,286
2022-03-04	9.820	9.820	9.240	9.460	8.657	5,640
2022-03-03	9.700	9.940	9.680	9.800	8.968	1,415
2022-03-02	9.500	9.700	9.360	9.680	8.858	4,515
2022-03-01	9.960	10.050	9.580	9.600	8.785	5,232
2022-02-28	10.000	10.000	9.560	9.780	8.950	10,084
2022-02-25	10.100	10.650	9.900	10.300	9.425	9,417
2022-02-24	11.850	11.900	10.000	10.700	9.791	7,040
2022-02-23	12.000	12.250	11.900	11.900	10.890	1,018
2022-02-22	12.150	12.150	11.750	12.000	10.981	4,181
2022-02-21	12.350	12.350	12.200	12.200	11.164	888
2022-02-18	12.400	12.450	12.250	12.350	11.301	1,171
2022-02-17	12.500	12.550	12.300	12.350	11.301	1,363
2022-02-16	12.700	12.700	12.300	12.450	11.393	3,728
2022-02-15	12.400	12.600	12.350	12.600	11.530	2,276
2022-02-14	12.250	12.300	12.100	12.200	11.164	3,048
2022-02-11	12.600	12.700	12.550	12.550	11.484	673
2022-02-10	12.600	12.600	12.600	12.600	11.530	190

← NewerPage 20 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.