Catering International & Services S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	9.780	9.800	9.720	9.760	9.429	2,639
2025-05-22	9.620	9.900	9.620	9.900	9.565	4,111
2025-05-21	9.680	9.680	9.480	9.600	9.275	5,684
2025-05-20	9.500	9.600	9.400	9.480	9.159	1,877
2025-05-19	9.480	9.580	9.400	9.500	9.178	2,826
2025-05-16	9.380	9.380	9.280	9.300	8.985	2,225
2025-05-15	8.960	9.360	8.940	9.360	9.043	5,227
2025-05-14	8.940	8.960	8.930	8.950	8.647	819
2025-05-13	8.919	8.939	8.861	8.939	8.636	1,520
2025-05-12	8.860	8.919	8.860	8.919	8.617	728
2025-05-09	8.850	8.860	8.840	8.860	8.560	503
2025-05-08	8.810	8.850	8.810	8.850	8.550	341
2025-05-07	8.906	8.906	8.800	8.810	8.512	561
2025-05-06	8.926	8.926	8.880	8.900	8.598	334
2025-05-05	8.958	8.958	8.900	8.926	8.624	1,703
2025-05-02	8.943	8.958	8.943	8.958	8.655	226
2025-04-30	8.941	8.942	8.941	8.942	8.639	33
2025-04-29	8.952	8.952	8.941	8.941	8.638	137
2025-04-28	8.940	8.952	8.940	8.952	8.649	70
2025-04-25	8.980	8.980	8.900	8.940	8.637	794
2025-04-24	8.920	8.980	8.910	8.980	8.676	743
2025-04-23	8.940	8.980	8.900	8.980	8.676	484
2025-04-22	9.100	9.100	8.980	8.980	8.676	949
2025-04-17	9.040	9.198	9.040	9.070	8.763	2,180
2025-04-16	8.721	8.950	8.721	8.800	8.502	592
2025-04-15	8.540	8.720	8.540	8.720	8.425	1,219
2025-04-14	8.520	8.550	8.520	8.540	8.251	386
2025-04-11	8.521	8.540	8.521	8.521	8.232	76
2025-04-10	8.500	8.520	8.500	8.520	8.231	1,386
2025-04-09	8.333	8.500	8.333	8.380	8.096	1,036
2025-04-08	8.260	8.400	8.260	8.333	8.051	359
2025-04-07	8.600	8.600	8.131	8.240	7.961	2,562
2025-04-04	9.040	9.060	8.760	8.760	8.463	6,083
2025-04-03	9.120	9.120	9.040	9.060	8.753	2,708
2025-04-02	9.100	9.140	9.100	9.140	8.830	345
2025-04-01	9.040	9.100	9.040	9.100	8.792	1,106
2025-03-31	9.180	9.180	9.000	9.040	8.734	3,977
2025-03-28	9.140	9.160	9.140	9.140	8.830	464
2025-03-27	9.140	9.140	9.100	9.120	8.811	656
2025-03-26	9.140	9.140	9.140	9.140	8.830	458
2025-03-25	9.180	9.200	9.140	9.140	8.830	691
2025-03-24	9.140	9.200	9.120	9.180	8.869	458
2025-03-21	9.100	9.140	9.100	9.140	8.830	227
2025-03-20	9.100	9.100	9.080	9.100	8.792	225
2025-03-19	9.020	9.140	9.020	9.080	8.772	1,669
2025-03-18	8.960	9.040	8.960	9.020	8.714	724
2025-03-17	9.040	9.040	8.960	8.960	8.656	803
2025-03-14	9.060	9.060	9.000	9.000	8.695	996
2025-03-13	8.900	9.060	8.800	9.060	8.753	5,025
2025-03-12	8.800	8.840	8.800	8.840	8.541	495
2025-03-11	8.880	8.880	8.760	8.800	8.502	1,268
2025-03-10	8.820	8.880	8.820	8.880	8.579	151
2025-03-07	8.880	8.900	8.780	8.820	8.521	2,440
2025-03-06	8.980	8.980	8.880	8.900	8.598	2,694
2025-03-05	9.000	9.040	8.960	8.980	8.676	1,097
2025-03-04	9.040	9.040	8.780	8.980	8.676	4,737
2025-03-03	9.080	9.100	9.040	9.040	8.734	815
2025-02-28	9.100	9.100	9.020	9.100	8.792	339
2025-02-27	9.020	9.140	9.000	9.140	8.830	1,361
2025-02-26	9.120	9.160	9.020	9.020	8.714	536

← NewerPage 7 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.