Catering International & Services S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 8.500 | 8.500 | 8.440 | 8.440 | 8.154 | 1,186 |
| 2024-11-27 | 8.600 | 8.640 | 8.500 | 8.500 | 8.212 | 2,665 |
| 2024-11-26 | 8.560 | 8.600 | 8.560 | 8.600 | 8.309 | 647 |
| 2024-11-25 | 8.660 | 8.660 | 8.480 | 8.500 | 8.212 | 2,669 |
| 2024-11-22 | 8.800 | 8.800 | 8.760 | 8.760 | 8.463 | 434 |
| 2024-11-21 | 8.860 | 8.880 | 8.780 | 8.780 | 8.483 | 309 |
| 2024-11-20 | 9.000 | 9.000 | 8.860 | 8.860 | 8.560 | 2,284 |
| 2024-11-19 | 9.000 | 9.000 | 9.000 | 9.000 | 8.695 | 456 |
| 2024-11-18 | 9.000 | 9.060 | 9.000 | 9.000 | 8.695 | 2,561 |
| 2024-11-15 | 9.020 | 9.040 | 9.000 | 9.040 | 8.734 | 199 |
| 2024-11-14 | 8.980 | 9.060 | 8.980 | 9.020 | 8.714 | 643 |
| 2024-11-13 | 9.020 | 9.020 | 8.940 | 8.980 | 8.676 | 326 |
| 2024-11-12 | 8.920 | 9.020 | 8.920 | 9.020 | 8.714 | 784 |
| 2024-11-11 | 9.000 | 9.000 | 8.900 | 8.920 | 8.618 | 732 |
| 2024-11-08 | 8.900 | 9.000 | 8.860 | 9.000 | 8.695 | 2,842 |
| 2024-11-07 | 9.040 | 9.040 | 8.880 | 8.880 | 8.579 | 3,921 |
| 2024-11-06 | 9.100 | 9.100 | 8.960 | 9.020 | 8.714 | 2,185 |
| 2024-11-05 | 9.080 | 9.160 | 9.020 | 9.100 | 8.792 | 1,480 |
| 2024-11-04 | 9.100 | 9.140 | 9.080 | 9.080 | 8.772 | 2,011 |
| 2024-11-01 | 9.100 | 9.100 | 9.080 | 9.100 | 8.792 | 216 |
| 2024-10-31 | 9.060 | 9.100 | 9.020 | 9.100 | 8.792 | 1,320 |
| 2024-10-30 | 9.080 | 9.100 | 9.000 | 9.060 | 8.753 | 110,594 |
| 2024-10-29 | 8.960 | 9.100 | 8.960 | 9.080 | 8.772 | 1,615 |
| 2024-10-28 | 8.980 | 8.980 | 8.960 | 8.960 | 8.656 | 173 |
| 2024-10-25 | 9.000 | 9.000 | 8.980 | 8.980 | 8.676 | 368 |
| 2024-10-24 | 8.940 | 9.000 | 8.940 | 9.000 | 8.695 | 369 |
| 2024-10-23 | 9.000 | 9.060 | 8.940 | 8.940 | 8.637 | 3,835 |
| 2024-10-22 | 9.000 | 9.000 | 9.000 | 9.000 | 8.695 | 405 |
| 2024-10-21 | 9.000 | 9.040 | 9.000 | 9.000 | 8.695 | 7,354 |
| 2024-10-18 | 8.900 | 9.000 | 8.900 | 8.980 | 8.676 | 922 |
| 2024-10-17 | 8.920 | 9.040 | 8.880 | 8.880 | 8.579 | 6,392 |
| 2024-10-16 | 8.420 | 8.740 | 8.420 | 8.720 | 8.425 | 1,488 |
| 2024-10-15 | 8.460 | 8.580 | 8.420 | 8.420 | 8.135 | 2,228 |
| 2024-10-14 | 8.440 | 8.540 | 8.400 | 8.440 | 8.154 | 839 |
| 2024-10-11 | 8.480 | 8.540 | 8.440 | 8.540 | 8.251 | 2,031 |
| 2024-10-10 | 8.740 | 8.740 | 8.260 | 8.440 | 8.154 | 15,139 |
| 2024-10-09 | 8.540 | 8.740 | 8.540 | 8.740 | 8.444 | 787 |
| 2024-10-08 | 8.660 | 8.720 | 8.500 | 8.500 | 8.212 | 10,202 |
| 2024-10-07 | 8.600 | 8.660 | 8.600 | 8.660 | 8.367 | 375 |
| 2024-10-04 | 8.580 | 8.600 | 8.580 | 8.580 | 8.289 | 823 |
| 2024-10-03 | 8.580 | 8.600 | 8.580 | 8.580 | 8.289 | 1,871 |
| 2024-10-02 | 8.500 | 8.580 | 8.500 | 8.580 | 8.289 | 1,497 |
| 2024-10-01 | 8.500 | 8.500 | 8.500 | 8.500 | 8.212 | 62 |
| 2024-09-30 | 8.540 | 8.540 | 8.460 | 8.500 | 8.212 | 1,321 |
| 2024-09-27 | 8.700 | 8.700 | 8.480 | 8.540 | 8.251 | 1,563 |
| 2024-09-26 | 8.680 | 8.720 | 8.640 | 8.680 | 8.386 | 1,306 |
| 2024-09-25 | 8.640 | 8.740 | 8.640 | 8.680 | 8.386 | 1,723 |
| 2024-09-24 | 8.580 | 8.680 | 8.540 | 8.620 | 8.328 | 4,344 |
| 2024-09-23 | 8.680 | 8.740 | 8.680 | 8.740 | 8.444 | 994 |
| 2024-09-20 | 8.640 | 8.680 | 8.640 | 8.680 | 8.386 | 539 |
| 2024-09-19 | 8.520 | 8.660 | 8.520 | 8.640 | 8.347 | 868 |
| 2024-09-18 | 8.400 | 8.500 | 8.400 | 8.500 | 8.212 | 1,337 |
| 2024-09-17 | 8.140 | 8.420 | 8.140 | 8.380 | 8.096 | 1,401 |
| 2024-09-16 | 8.160 | 8.180 | 8.120 | 8.160 | 7.884 | 1,938 |
| 2024-09-13 | 8.220 | 8.220 | 8.100 | 8.160 | 7.884 | 1,984 |
| 2024-09-12 | 8.200 | 8.220 | 8.200 | 8.220 | 7.942 | 941 |
| 2024-09-11 | 8.020 | 8.200 | 8.020 | 8.200 | 7.922 | 3,062 |
| 2024-09-10 | 8.280 | 8.340 | 8.000 | 8.020 | 7.748 | 10,861 |
| 2024-09-09 | 8.700 | 8.700 | 8.280 | 8.280 | 8.000 | 8,026 |
| 2024-09-06 | 8.740 | 8.740 | 8.700 | 8.720 | 8.425 | 618 |
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.