Catering International & Services S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	16.750	17.000	16.550	16.800	16.545	2,264
2026-04-29	15.850	16.750	15.850	16.750	16.496	6,629
2026-04-28	15.550	15.900	15.550	15.800	15.560	1,670
2026-04-27	15.450	15.550	15.300	15.550	15.314	2,960
2026-04-24	15.450	15.450	15.350	15.350	15.117	337
2026-04-23	15.450	15.450	15.350	15.450	15.215	1,121
2026-04-22	15.400	15.500	15.300	15.450	15.215	579
2026-04-21	15.900	15.900	15.250	15.500	15.265	2,118
2026-04-20	16.000	16.100	15.700	15.900	15.659	4,419
2026-04-17	15.750	15.800	15.500	15.700	15.462	4,220
2026-04-16	15.050	15.700	14.850	15.400	15.166	7,595
2026-04-15	14.850	16.000	14.850	15.100	14.871	29,910
2026-04-14	14.100	14.300	14.000	14.200	13.984	2,272
2026-04-13	14.200	14.200	14.050	14.100	13.886	180
2026-04-10	14.450	14.500	14.000	14.100	13.886	3,890
2026-04-09	13.250	14.550	13.250	14.500	14.280	5,049
2026-04-08	13.250	13.600	13.250	13.250	13.049	873
2026-04-07	12.800	13.250	12.800	13.250	13.049	1,543
2026-04-02	13.100	13.100	12.800	12.800	12.606	362
2026-04-01	12.900	13.200	12.900	13.100	12.901	596
2026-03-31	13.000	13.050	12.850	12.850	12.655	263
2026-03-30	12.950	13.050	12.850	13.000	12.803	669
2026-03-27	13.200	13.300	13.200	13.250	13.049	40
2026-03-26	13.200	13.200	13.200	13.200	13.000	120
2026-03-25	13.300	13.350	13.100	13.300	13.098	1,076
2026-03-24	12.900	13.350	12.900	13.300	13.098	752
2026-03-23	12.850	12.900	12.800	12.900	12.704	768
2026-03-20	12.600	12.850	12.600	12.850	12.655	643
2026-03-19	12.400	12.500	12.250	12.500	12.310	1,918
2026-03-18	12.400	12.500	12.400	12.400	12.212	723
2026-03-17	12.400	12.400	12.300	12.350	12.162	1,073
2026-03-16	12.650	12.650	12.350	12.400	12.212	973
2026-03-13	12.900	12.900	12.500	12.650	12.458	1,004
2026-03-12	12.650	13.000	12.650	12.900	12.704	1,333
2026-03-11	12.700	12.700	12.550	12.600	12.409	607
2026-03-10	12.550	12.650	12.500	12.650	12.458	534
2026-03-09	12.700	12.800	12.500	12.550	12.359	1,263
2026-03-06	12.800	12.900	12.800	12.850	12.655	558
2026-03-05	12.800	12.800	12.800	12.800	12.606	190
2026-03-04	12.650	12.850	12.350	12.750	12.556	4,434
2026-03-03	13.400	13.400	13.150	13.200	13.000	2,369
2026-03-02	13.450	13.550	13.350	13.400	13.197	1,344
2026-02-27	14.050	14.050	13.450	13.600	13.393	6,309
2026-02-26	14.000	14.050	13.900	14.000	13.787	2,347
2026-02-25	14.000	14.000	13.950	14.000	13.787	1,759
2026-02-24	14.000	14.000	13.900	14.000	13.787	629
2026-02-23	14.000	14.100	13.750	14.000	13.787	4,653
2026-02-20	14.250	14.300	14.050	14.150	13.935	2,351
2026-02-19	14.550	14.550	14.250	14.250	14.034	2,385
2026-02-18	14.450	14.550	14.450	14.500	14.280	715
2026-02-17	14.550	14.550	14.450	14.550	14.329	2,520
2026-02-16	14.150	14.600	14.100	14.550	14.329	3,157
2026-02-13	13.900	14.000	13.900	14.000	13.787	296
2026-02-12	14.200	14.200	13.850	13.900	13.689	2,771
2026-02-11	14.000	14.200	14.000	14.200	13.984	3,008
2026-02-10	14.000	14.000	13.800	13.850	13.640	1,102
2026-02-09	14.050	14.050	14.000	14.000	13.787	926
2026-02-06	13.750	14.100	13.750	14.050	13.837	3,993
2026-02-05	14.050	14.050	13.650	13.750	13.541	3,358
2026-02-04	14.150	14.150	14.000	14.000	13.787	920

← NewerPage 3 of 22 · 1,283 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.