Cenergy Holdings S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	24.840	25.000	24.235	24.235	23.985	15,875
2026-04-30	23.400	23.980	22.800	23.960	23.712	44,486
2026-04-29	22.000	23.340	21.800	23.340	23.099	1,461
2026-04-28	21.960	21.960	21.300	21.740	21.515	50,642
2026-04-27	20.800	21.980	20.800	21.545	21.322	2,205
2026-04-24	20.900	21.200	20.640	21.180	20.961	89
2026-04-23	20.700	20.900	20.540	20.600	20.387	158
2026-04-22	21.000	21.000	20.520	20.618	20.405	1,775
2026-04-21	21.100	21.160	20.500	20.560	20.347	980
2026-04-20	21.540	21.540	20.500	20.604	20.391	3,806
2026-04-17	20.560	21.730	20.560	21.046	20.828	10,535
2026-04-16	20.580	20.960	20.440	20.675	20.461	1,476
2026-04-15	20.360	20.600	20.040	20.127	19.919	1,908
2026-04-14	20.980	20.980	19.900	20.122	19.914	2,242
2026-04-13	20.700	20.700	20.160	20.580	20.367	396
2026-04-10	20.000	20.940	20.000	20.920	20.704	686
2026-04-09	19.650	19.700	19.374	19.374	19.173	2,845
2026-04-08	19.560	20.480	19.560	20.003	19.796	1,799
2026-04-07	19.460	19.590	18.850	18.940	18.744	94
2026-04-02	19.500	19.500	19.080	19.299	19.099	3,301
2026-04-01	19.360	20.000	19.300	19.720	19.516	2,552
2026-03-31	18.060	18.820	17.920	18.268	18.079	3,040
2026-03-30	18.460	18.460	17.764	17.764	17.581	890
2026-03-27	18.400	18.700	18.100	18.306	18.116	2,188
2026-03-26	18.780	18.940	18.460	18.901	18.705	10,152
2026-03-25	18.760	19.140	18.760	18.920	18.724	1,259
2026-03-24	18.180	18.340	17.920	18.340	18.150	1,800
2026-03-23	16.300	18.180	16.300	18.180	17.992	3,489
2026-03-20	17.620	17.920	17.500	17.500	17.319	1,480
2026-03-19	18.000	18.000	17.400	17.540	17.359	1,536
2026-03-18	18.500	18.860	18.360	18.420	18.229	1,687
2026-03-17	18.400	18.440	18.166	18.166	17.978	3,138
2026-03-16	18.720	18.720	18.220	18.457	18.266	5,361
2026-03-13	18.320	19.080	18.220	19.080	18.883	2,402
2026-03-12	18.940	18.940	18.660	18.660	18.467	6
2026-03-11	19.580	19.580	18.760	18.760	18.566	233
2026-03-10	18.160	19.500	18.160	19.500	19.298	1,670
2026-03-09	18.780	18.960	17.620	18.500	18.309	3,012
2026-03-06	20.300	20.300	18.880	18.940	18.744	950
2026-03-05	21.250	21.400	20.000	20.100	19.892	533
2026-03-04	20.200	20.900	19.820	20.592	20.379	58,937
2026-03-03	21.800	21.800	19.240	19.240	19.041	1,644
2026-03-02	22.100	22.450	21.400	21.803	21.578	4,735
2026-02-27	21.500	22.200	21.250	22.150	21.921	885
2026-02-26	21.300	21.300	20.800	21.282	21.062	2,697
2026-02-25	21.150	21.500	21.120	21.120	20.902	588
2026-02-24	20.500	21.150	20.425	20.860	20.645	4,770
2026-02-23	19.740	20.650	19.740	20.600	20.387	335
2026-02-20	21.000	21.000	19.800	20.230	20.020	948
2026-02-19	21.550	21.650	20.450	20.600	20.387	1,604
2026-02-18	19.700	21.350	19.700	21.100	20.882	13,697
2026-02-17	19.560	19.660	19.300	19.620	19.417	245
2026-02-16	20.200	20.500	19.700	19.800	19.595	507
2026-02-13	19.440	19.980	19.060	19.338	19.138	3,887
2026-02-12	19.720	19.920	19.480	19.624	19.421	6,015
2026-02-11	19.740	19.740	19.480	19.480	19.278	475
2026-02-10	20.000	20.000	19.260	19.900	19.694	209
2026-02-09	19.600	19.600	18.967	18.967	18.771	1,473
2026-02-06	19.520	19.800	19.000	19.165	18.967	2,185
2026-02-05	19.540	19.900	19.540	19.600	19.397	10

← NewerPage 3 of 12 · 667 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.