Catering International & Services S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	18.400	18.400	17.700	18.200	18.200	1,489
2026-10-15	18.800	18.900	18.200	18.400	18.400	1,982
2026-10-14	18.400	18.550	18.300	18.350	18.350	305
2026-10-13	17.750	18.400	17.750	18.400	18.400	2,658
2026-10-12	18.000	18.000	17.750	17.750	17.750	2,404
2026-10-09	17.600	18.150	17.500	18.150	18.150	1,743
2026-10-08	17.800	17.850	17.600	17.600	17.600	729
2026-10-07	17.800	17.900	17.500	17.550	17.550	9,519
2026-10-06	18.800	18.800	17.700	17.700	17.700	2,668
2026-10-05	20.500	20.700	18.750	18.800	18.800	8,728
2026-10-02	19.900	20.100	19.250	20.100	20.100	2,629
2026-10-01	20.000	20.500	20.000	20.500	20.500	430
2026-09-30	20.700	20.700	20.200	20.600	20.600	765
2026-09-29	20.500	20.900	20.500	20.800	20.800	778
2026-09-28	21.200	21.200	20.900	21.000	21.000	3,090
2026-09-25	20.900	21.200	20.900	21.200	21.200	970
2026-09-24	21.300	22.100	20.900	21.000	21.000	6,500
2026-09-23	21.100	21.200	20.900	20.900	20.900	2,142
2026-09-22	21.200	21.300	21.100	21.100	21.100	1,165
2026-09-21	21.800	21.800	20.700	21.200	21.200	1,310
2026-09-18	19.900	21.800	19.900	21.800	21.800	5,311
2026-09-17	19.700	19.900	19.700	19.900	19.900	460
2026-09-16	20.500	20.500	19.700	19.700	19.700	636
2026-09-15	20.700	21.000	20.400	20.500	20.500	2,784
2026-09-14	20.400	21.000	20.400	21.000	21.000	1,135
2026-09-11	20.300	20.400	20.300	20.400	20.400	1,559
2026-09-10	20.300	20.400	20.300	20.400	20.400	192
2026-09-09	20.300	20.700	20.300	20.300	20.300	1,553
2026-09-08	20.300	20.500	20.300	20.500	20.500	939
2026-09-07	20.300	20.300	20.300	20.300	20.300	1,731
2026-09-04	21.300	21.300	20.300	20.500	20.500	591
2026-09-03	19.900	21.200	19.900	21.200	21.200	1,108
2026-09-02	19.900	20.200	19.750	20.200	20.200	927
2026-09-01	20.300	20.300	18.300	19.900	19.900	7,094
2026-08-31	20.600	21.000	20.300	20.300	20.300	1,243
2026-08-28	21.300	21.300	20.700	21.000	21.000	221
2026-08-27	21.500	21.500	21.300	21.400	21.400	1,335
2026-08-26	21.600	21.600	21.500	21.500	21.500	614
2026-08-25	21.500	21.600	21.000	21.600	21.600	13,970
2026-08-24	20.800	21.600	20.500	21.600	21.600	1,230
2026-08-21	20.700	20.800	19.700	20.800	20.800	2,769
2026-08-20	21.400	21.400	20.700	21.200	21.200	2,552
2026-08-19	21.500	21.500	21.100	21.500	21.500	834
2026-08-18	21.500	21.500	21.100	21.500	21.500	735
2026-08-17	20.500	21.500	20.500	21.500	21.500	2,231
2026-08-14	21.500	21.700	20.700	21.100	21.100	2,863
2026-08-13	21.200	21.700	21.200	21.500	21.500	670
2026-08-12	22.100	22.100	20.800	21.700	21.700	5,411
2026-08-11	22.300	22.700	22.200	22.700	22.700	1,396
2026-08-10	22.300	22.600	22.200	22.500	22.500	2,012
2026-08-07	22.700	22.900	22.200	22.700	22.700	3,576
2026-08-06	21.900	22.700	21.900	22.700	22.700	8,120
2026-08-05	21.400	21.900	21.100	21.700	21.700	8,092
2026-08-04	20.400	22.100	20.400	21.500	21.500	11,218
2026-08-03	20.200	20.400	20.100	20.100	20.100	1,655
2026-07-31	19.400	20.200	19.400	20.200	20.200	1,991
2026-07-30	18.600	19.500	18.500	19.400	19.400	4,226
2026-07-29	19.400	19.500	19.200	19.400	19.400	627
2026-07-28	19.200	19.500	19.200	19.400	19.400	567
2026-07-27	19.550	19.550	18.400	19.200	19.200	3,937

Page 1 of 3 · 129 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.