Cenergy Holdings S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	20.240	21.260	20.240	20.720	20.720	532
2026-07-28	20.620	20.900	20.120	20.340	20.340	1,025
2026-07-27	21.000	21.780	20.500	20.500	20.500	317
2026-07-24	21.320	21.740	20.800	20.800	20.800	242
2026-07-23	21.500	21.500	21.000	21.220	21.220	108
2026-07-22	20.920	21.880	20.900	21.700	21.700	1,640
2026-07-21	20.700	21.200	20.340	21.200	21.200	645
2026-07-20	19.755	20.740	19.610	20.217	20.217	2,511
2026-07-17	20.780	20.780	19.670	19.860	19.860	1,045
2026-07-16	20.420	20.900	20.280	20.400	20.400	421
2026-07-15	21.200	21.200	20.500	20.500	20.500	1,463
2026-07-14	21.460	21.760	20.720	21.186	21.186	2,807
2026-07-13	21.980	22.360	21.380	21.647	21.647	5,468
2026-07-10	21.720	22.400	21.700	22.201	22.201	8,304
2026-07-09	21.980	22.260	21.620	22.017	22.017	4,507
2026-07-08	23.000	23.010	21.900	22.346	22.346	1,861
2026-07-07	23.620	23.660	23.120	23.280	23.280	438
2026-07-06	22.900	24.140	22.580	23.900	23.900	2,102
2026-07-03	22.160	23.100	22.160	22.657	22.657	6,532
2026-07-02	21.820	22.920	21.380	22.629	22.629	70,110
2026-07-01	22.700	23.200	21.600	22.638	22.638	6,623
2026-06-30	23.120	23.500	22.700	22.920	22.920	2,161
2026-06-29	23.120	23.780	23.120	23.487	23.487	821
2026-06-26	24.160	24.280	23.400	23.737	23.737	12,423
2026-06-25	24.160	25.100	24.160	24.172	24.172	14,498
2026-06-24	24.980	25.000	24.020	24.265	24.265	11,275
2026-06-23	25.360	26.000	24.100	24.253	24.253	16,103
2026-06-22	25.620	26.640	25.620	25.981	25.981	4,017
2026-06-19	24.960	25.760	24.380	25.123	24.863	11,998
2026-06-18	23.820	25.200	23.440	24.634	24.379	6,104
2026-06-17	24.700	24.700	23.580	23.821	23.575	7,218
2026-06-16	24.120	25.000	24.120	24.490	24.237	8,234
2026-06-15	25.400	25.600	24.020	24.160	23.910	886
2026-06-12	24.560	24.860	23.620	24.040	23.791	1,657
2026-06-11	23.980	24.560	23.460	24.560	24.306	607
2026-06-10	23.000	24.000	22.700	22.990	22.752	3,787
2026-06-09	24.800	25.180	23.300	23.865	23.618	9,452
2026-06-08	24.980	25.600	24.220	24.220	23.969	22,705
2026-06-05	25.300	25.540	24.700	25.178	24.918	6,117
2026-06-04	24.660	25.300	24.280	24.796	24.539	2,933
2026-06-03	25.500	25.680	24.400	25.098	24.838	2,644
2026-06-02	27.800	27.800	24.920	25.345	25.083	4,311
2026-06-01	26.200	28.200	25.800	27.540	27.255	559
2026-05-29	26.480	26.860	25.133	25.133	24.873	48,033
2026-05-28	24.620	25.920	24.540	25.920	25.652	276
2026-05-27	25.280	25.760	25.040	25.080	24.820	1,057
2026-05-26	25.300	25.580	24.960	25.400	25.137	103
2026-05-22	24.200	24.460	24.000	24.317	24.065	122,288
2026-05-21	23.820	24.200	23.406	23.545	23.302	7,801
2026-05-20	23.880	24.220	22.900	23.540	23.296	5,521
2026-05-19	24.580	24.720	23.340	23.876	23.629	8,292
2026-05-18	25.900	25.900	24.140	24.271	24.019	8,181
2026-05-15	26.140	26.140	25.580	25.746	25.480	6,355
2026-05-14	25.980	26.560	25.520	26.540	26.265	338
2026-05-13	25.380	25.620	24.220	25.620	25.355	1,597
2026-05-12	25.340	25.660	24.640	24.860	24.603	129
2026-05-11	25.000	25.980	24.560	25.700	25.434	237
2026-05-08	24.660	24.960	24.320	24.865	24.607	7,612
2026-05-07	25.340	25.440	25.049	25.049	24.789	4,135
2026-05-06	25.600	25.600	24.980	25.400	25.137	571

← NewerPage 2 of 3 · 128 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.