Cenergy Holdings S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	22.140	22.480	22.140	22.400	22.400	55
2026-10-20	22.300	22.300	21.540	21.860	21.860	414
2026-10-19	22.160	22.520	21.980	22.300	22.300	69
2026-10-16	22.100	22.280	21.880	22.000	22.000	17,634
2026-10-15	23.160	23.160	21.870	21.936	21.936	28,427
2026-10-14	23.600	23.620	23.600	23.620	23.620	1
2026-10-13	22.980	23.700	22.980	23.280	23.280	466
2026-10-12	22.540	23.360	22.540	23.360	23.360	271
2026-10-09	22.700	22.980	22.600	22.720	22.720	27,139
2026-10-08	24.040	24.160	22.520	22.720	22.720	9,650
2026-10-07	24.340	24.340	23.700	23.700	23.700	17,260
2026-10-06	24.100	24.460	24.061	24.460	24.460	6,878
2026-10-05	24.200	24.200	23.740	24.042	24.042	10,708
2026-10-02	23.640	24.280	23.640	23.920	23.920	392
2026-10-01	24.360	24.360	23.720	24.173	24.173	2,717
2026-09-30	24.220	24.220	23.940	24.080	24.080	78
2026-09-29	24.100	24.460	24.060	24.320	24.320	411
2026-09-28	23.100	24.600	23.100	24.440	24.440	1,342
2026-09-25	23.280	23.440	23.140	23.180	23.180	320
2026-09-24	23.360	23.360	23.360	23.360	23.360	2
2026-09-23	23.380	23.380	23.120	23.120	23.120	61
2026-09-22	23.300	23.440	23.100	23.440	23.440	18,772
2026-09-21	22.480	23.360	22.160	23.180	23.180	293
2026-09-18	21.800	22.180	21.700	22.040	22.040	323
2026-09-17	21.840	22.300	21.700	21.700	21.700	10,189
2026-09-16	22.200	22.460	22.040	22.260	22.260	153
2026-09-15	22.500	22.500	21.840	21.840	21.840	19,796
2026-09-14	23.500	23.500	21.780	22.400	22.400	714
2026-09-11	23.200	23.480	23.180	23.480	23.480	472
2026-09-10	23.920	24.000	22.980	23.120	23.120	156
2026-09-09	23.100	23.780	23.100	23.680	23.680	257
2026-09-08	23.320	23.560	23.300	23.380	23.380	524
2026-09-07	23.020	23.860	23.020	23.820	23.820	144
2026-09-04	23.200	23.300	22.860	23.140	23.140	288
2026-09-03	22.380	22.900	22.200	22.900	22.900	67
2026-09-02	22.720	22.720	21.920	22.040	22.040	8,758
2026-09-01	22.960	22.960	22.160	22.160	22.160	802
2026-08-31	22.640	23.002	22.640	23.002	23.002	35,247
2026-08-28	23.180	23.180	22.700	23.116	23.116	1,000
2026-08-27	23.360	23.760	23.000	23.000	23.000	1,573
2026-08-26	23.000	23.000	22.600	23.000	23.000	3
2026-08-25	21.950	23.140	21.950	22.880	22.880	86
2026-08-24	22.400	22.400	21.800	21.860	21.860	255
2026-08-21	22.300	22.460	22.180	22.271	22.271	28,475
2026-08-20	23.000	23.000	21.820	22.177	22.177	12,799
2026-08-19	22.460	22.980	22.000	22.347	22.347	15,785
2026-08-18	22.820	23.200	22.627	22.627	22.627	4,729
2026-08-17	23.180	23.680	22.960	23.055	23.055	2,883
2026-08-14	23.480	23.660	23.220	23.416	23.416	922
2026-08-13	22.800	23.260	22.800	22.951	22.951	1,197
2026-08-12	21.800	22.740	21.800	22.660	22.660	11,754
2026-08-11	22.000	22.306	21.800	22.200	22.200	85,414
2026-08-10	23.100	23.580	21.600	21.600	21.600	44,627
2026-08-07	22.880	23.360	22.880	23.140	23.140	7,006
2026-08-06	22.290	23.220	22.180	23.140	23.140	15,225
2026-08-05	23.200	23.700	22.200	22.260	22.260	13,218
2026-08-04	22.380	22.980	22.180	22.697	22.697	14,632
2026-08-03	21.540	22.200	21.120	22.200	22.200	12,727
2026-07-31	21.060	22.100	21.060	21.940	21.940	492
2026-07-30	20.940	21.420	20.760	20.962	20.962	28,212

Page 1 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.2600 EUR
2025-06-24	0.0980 EUR
2024-06-25	0.0560 EUR
2023-06-19	0.0500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.