Catering International & Services S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	12.750	13.000	12.750	13.000	12.803	677
2025-11-05	12.650	12.700	12.500	12.700	12.507	2,063
2025-11-04	13.600	13.600	12.300	12.650	12.458	2,947
2025-11-03	13.650	13.650	13.550	13.600	13.393	879
2025-10-31	13.600	13.700	13.500	13.650	13.443	2,944
2025-10-30	13.600	13.600	13.550	13.600	13.393	816
2025-10-29	13.700	13.700	13.500	13.650	13.443	2,088
2025-10-28	13.800	13.850	13.650	13.750	13.541	683
2025-10-27	14.200	14.200	13.550	13.750	13.541	6,003
2025-10-24	14.050	14.250	14.050	14.150	13.935	1,022
2025-10-23	14.200	14.200	13.800	14.050	13.837	1,932
2025-10-22	14.650	14.650	13.700	14.300	14.083	6,984
2025-10-21	14.350	14.700	14.150	14.650	14.428	6,313
2025-10-20	13.450	14.400	13.450	14.400	14.181	10,139
2025-10-17	13.050	13.600	13.000	13.500	13.295	16,686
2025-10-16	12.450	13.200	12.400	13.100	12.901	14,047
2025-10-15	11.950	12.350	11.900	12.350	12.162	9,550
2025-10-14	11.950	11.950	11.750	11.950	11.769	2,904
2025-10-13	11.900	12.000	11.900	11.950	11.769	449
2025-10-10	12.000	12.050	11.900	11.900	11.719	1,334
2025-10-09	11.950	12.000	11.950	11.950	11.769	1,235
2025-10-08	12.050	12.050	11.950	12.000	11.818	608
2025-10-07	11.550	12.150	11.550	12.050	11.867	8,272
2025-10-06	11.750	11.900	11.500	11.550	11.375	6,566
2025-10-03	11.700	11.800	11.550	11.700	11.522	4,160
2025-10-02	11.650	11.750	11.500	11.700	11.522	2,949
2025-10-01	11.600	11.650	11.500	11.650	11.473	2,519
2025-09-30	11.650	11.700	11.600	11.600	11.424	485
2025-09-29	11.950	11.950	11.450	11.650	11.473	4,454
2025-09-26	11.950	12.150	11.800	12.000	11.818	4,088
2025-09-25	11.750	11.900	11.750	11.900	11.719	4,704
2025-09-24	11.500	11.800	11.300	11.700	11.522	8,126
2025-09-23	11.250	11.500	11.250	11.500	11.325	3,839
2025-09-22	11.300	11.300	11.100	11.250	11.079	1,386
2025-09-19	11.600	11.700	11.200	11.350	11.178	6,211
2025-09-18	11.000	11.750	11.000	11.600	11.424	35,492
2025-09-17	10.350	10.850	10.300	10.800	10.636	5,039
2025-09-16	10.400	10.400	10.200	10.350	10.193	2,103
2025-09-15	10.300	10.400	10.300	10.400	10.242	516
2025-09-12	10.350	10.350	10.300	10.350	10.193	4,997
2025-09-11	10.250	10.350	10.050	10.350	10.193	3,096
2025-09-10	10.000	10.250	9.940	10.250	10.094	1,658
2025-09-09	9.980	10.050	9.980	9.980	9.828	1,128
2025-09-08	9.840	10.050	9.820	9.980	9.828	1,890
2025-09-05	9.800	9.800	9.800	9.800	9.651	569
2025-09-04	9.780	9.820	9.760	9.780	9.631	1,120
2025-09-03	9.800	9.820	9.780	9.780	9.631	532
2025-09-02	9.820	9.820	9.760	9.800	9.651	1,491
2025-09-01	9.820	9.820	9.780	9.820	9.671	2,245
2025-08-29	10.050	10.050	9.880	9.880	9.730	1,375
2025-08-28	10.100	10.100	10.000	10.050	9.897	1,508
2025-08-27	10.050	10.100	10.000	10.100	9.947	1,604
2025-08-26	10.200	10.200	10.000	10.000	9.848	3,098
2025-08-25	10.250	10.250	10.200	10.200	10.045	151
2025-08-22	10.200	10.250	10.100	10.250	10.094	899
2025-08-21	10.300	10.300	10.150	10.150	9.996	2,428
2025-08-20	10.300	10.400	10.250	10.300	10.144	2,376
2025-08-19	10.200	10.200	10.050	10.200	10.045	2,407
2025-08-18	10.200	10.200	10.150	10.200	10.045	1,327
2025-08-15	10.300	10.300	10.000	10.200	10.045	3,015

← NewerPage 5 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.