Catering International & Services S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	12.650	12.700	12.550	12.600	11.530	546
2022-02-08	12.600	12.600	12.550	12.600	11.530	669
2022-02-07	12.600	12.600	12.350	12.350	11.301	1,136
2022-02-04	12.750	12.750	12.600	12.600	11.530	1,154
2022-02-03	12.650	12.750	12.650	12.750	11.667	764
2022-02-02	12.700	12.700	12.550	12.650	11.576	1,911
2022-02-01	12.700	12.700	12.550	12.700	11.622	1,297
2022-01-31	12.350	12.650	12.350	12.650	11.576	4,613
2022-01-28	12.450	12.500	12.300	12.300	11.256	802
2022-01-27	12.150	12.250	12.100	12.200	11.164	1,076
2022-01-26	12.400	12.550	12.100	12.100	11.073	1,483
2022-01-25	12.650	12.700	12.400	12.400	11.347	1,847
2022-01-24	13.000	13.000	12.550	12.650	11.576	1,716
2022-01-21	13.000	13.000	12.800	13.000	11.896	5,057
2022-01-20	12.950	13.150	12.850	12.950	11.850	3,779
2022-01-19	12.950	12.950	12.750	12.750	11.667	823
2022-01-18	12.650	12.950	12.650	12.950	11.850	1,845
2022-01-17	12.750	12.850	12.650	12.650	11.576	4,228
2022-01-14	12.800	12.800	12.600	12.700	11.622	871
2022-01-13	12.650	12.800	12.650	12.800	11.713	618
2022-01-12	12.800	12.900	12.650	12.650	11.576	2,909
2022-01-11	12.750	12.750	12.600	12.750	11.667	2,187
2022-01-10	12.950	13.000	12.500	12.700	11.622	5,853
2022-01-07	13.300	13.300	12.800	12.950	11.850	4,510
2022-01-06	13.300	13.350	13.250	13.250	12.125	190
2022-01-05	13.350	13.350	13.300	13.300	12.171	483
2022-01-04	13.500	13.500	13.100	13.300	12.171	5,868
2022-01-03	13.750	13.850	13.450	13.500	12.354	4,230
2021-12-31	13.800	13.900	13.750	13.900	12.720	410
2021-12-30	13.800	13.800	13.650	13.800	12.628	257
2021-12-29	13.800	13.800	13.700	13.800	12.628	627
2021-12-28	13.200	13.900	13.200	13.800	12.628	3,698
2021-12-27	13.250	13.350	13.200	13.350	12.216	2,576
2021-12-24	13.150	13.250	13.100	13.250	12.125	1,056
2021-12-23	13.150	13.200	13.000	13.100	11.988	2,231
2021-12-22	13.450	13.450	13.100	13.200	12.079	1,705
2021-12-21	13.800	13.800	13.400	13.500	12.354	2,479
2021-12-20	13.600	13.800	13.200	13.800	12.628	2,892
2021-12-17	13.800	13.850	13.800	13.800	12.628	1,944
2021-12-16	13.950	13.950	13.800	13.800	12.628	895
2021-12-15	14.000	14.000	13.800	13.950	12.765	642
2021-12-14	13.900	14.000	13.900	14.000	12.811	1,067
2021-12-13	13.950	14.000	13.900	13.900	12.720	1,665
2021-12-10	14.100	14.100	13.950	13.950	12.765	384
2021-12-09	14.200	14.200	13.700	14.150	12.948	1,913
2021-12-08	14.000	14.100	13.800	14.050	12.857	2,302
2021-12-07	13.500	13.750	13.400	13.750	12.582	1,668
2021-12-06	13.550	13.550	13.400	13.450	12.308	486
2021-12-03	13.500	13.550	13.400	13.400	12.262	1,083
2021-12-02	13.400	13.500	13.200	13.500	12.354	2,254
2021-12-01	13.000	13.400	12.850	13.400	12.262	4,465
2021-11-30	13.000	13.000	12.750	12.900	11.805	3,490
2021-11-29	13.200	13.400	12.500	12.700	11.622	9,664
2021-11-26	13.900	13.900	13.200	13.400	12.262	15,719
2021-11-25	14.100	14.300	13.750	14.000	12.811	3,332
2021-11-24	14.200	14.200	13.900	14.150	12.948	2,780
2021-11-23	14.300	14.350	14.100	14.150	12.948	2,080
2021-11-22	14.250	14.500	14.200	14.200	12.994	3,058
2021-11-19	14.200	14.250	14.000	14.200	12.994	6,237
2021-11-18	14.200	14.250	13.900	14.150	12.948	3,540

← NewerPage 21 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.