Catering International & Services S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	10.650	10.650	10.150	10.300	10.144	3,017
2025-08-13	10.550	10.600	10.550	10.600	10.439	1,899
2025-08-12	10.350	10.850	10.300	10.550	10.390	5,154
2025-08-11	10.250	10.450	10.150	10.300	10.144	5,326
2025-08-08	10.250	10.250	10.100	10.200	10.045	2,296
2025-08-07	9.400	10.250	9.400	10.200	10.045	18,577
2025-08-06	8.960	9.260	8.900	9.220	9.080	4,808
2025-08-05	8.900	8.960	8.880	8.960	8.824	1,896
2025-08-04	8.880	8.900	8.880	8.900	8.765	388
2025-08-01	8.940	8.940	8.880	8.880	8.745	413
2025-07-31	8.960	8.960	8.920	8.920	8.785	36
2025-07-30	8.940	8.940	8.940	8.940	8.804	217
2025-07-29	8.920	8.940	8.920	8.940	8.804	66
2025-07-28	8.880	8.920	8.880	8.920	8.785	454
2025-07-25	8.900	8.920	8.880	8.900	8.765	434
2025-07-24	8.900	8.980	8.880	8.900	8.765	1,518
2025-07-23	8.880	8.900	8.880	8.900	8.765	71
2025-07-22	8.880	8.900	8.880	8.880	8.745	58
2025-07-21	8.900	8.900	8.820	8.880	8.745	2,185
2025-07-18	8.960	9.000	8.900	8.900	8.765	465
2025-07-17	9.080	9.080	8.920	8.940	8.804	925
2025-07-16	8.980	9.080	8.980	9.080	8.942	1,133
2025-07-15	8.980	8.980	8.980	8.980	8.844	19
2025-07-14	9.000	9.000	8.820	8.980	8.844	2,614
2025-07-11	8.820	9.000	8.820	9.000	8.863	1,209
2025-07-10	8.980	8.980	8.820	8.920	8.785	1,704
2025-07-09	9.000	9.000	8.760	8.980	8.844	4,369
2025-07-08	9.000	9.020	8.940	9.000	8.863	715
2025-07-07	9.280	9.280	9.000	9.000	8.863	3,665
2025-07-04	9.560	9.560	9.280	9.280	9.139	2,111
2025-07-03	9.480	9.580	9.480	9.560	9.415	737
2025-07-02	9.540	9.540	9.480	9.480	9.336	258
2025-07-01	9.580	9.580	9.520	9.540	9.395	208
2025-06-30	9.720	9.720	9.540	9.580	9.435	278
2025-06-27	9.460	9.720	9.400	9.720	9.572	1,810
2025-06-26	9.500	9.500	9.360	9.460	9.316	263
2025-06-25	9.340	9.500	9.340	9.500	9.356	888
2025-06-24	9.400	9.400	9.300	9.340	9.198	352
2025-06-23	9.400	9.400	9.320	9.400	9.257	263
2025-06-20	9.360	9.420	9.360	9.400	9.257	1,032
2025-06-19	9.100	9.400	9.100	9.340	9.198	865
2025-06-18	9.040	9.160	8.900	9.100	8.962	1,102
2025-06-17	9.220	9.240	9.220	9.220	8.908	27
2025-06-16	9.200	9.220	9.100	9.220	8.908	649
2025-06-13	9.280	9.280	9.140	9.200	8.888	1,876
2025-06-12	9.360	9.360	9.300	9.300	8.985	209
2025-06-11	9.340	9.360	9.300	9.360	9.043	461
2025-06-10	9.360	9.360	9.300	9.340	9.024	562
2025-06-09	9.380	9.380	9.300	9.340	9.024	471
2025-06-06	9.560	9.560	9.300	9.380	9.062	1,786
2025-06-05	9.680	9.680	9.560	9.560	9.236	2,082
2025-06-04	9.680	9.680	9.660	9.680	9.352	37
2025-06-03	9.680	9.680	9.680	9.680	9.352	172
2025-06-02	9.720	9.720	9.680	9.680	9.352	566
2025-05-30	9.740	9.740	9.720	9.720	9.391	336
2025-05-29	9.700	9.760	9.700	9.700	9.371	747
2025-05-28	9.740	9.740	9.620	9.660	9.333	1,440
2025-05-27	9.740	9.740	9.700	9.720	9.391	1,543
2025-05-26	9.700	9.760	9.700	9.720	9.391	1,835
2025-05-23	9.780	9.800	9.720	9.760	9.429	2,639

← NewerPage 6 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.