Cenergy Holdings S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	19.540	19.900	19.540	19.600	19.397	10
2026-02-04	19.800	19.800	19.360	19.455	19.253	1,603
2026-02-03	19.620	19.760	19.200	19.317	19.117	1,149
2026-02-02	19.200	19.560	18.720	19.240	19.041	760
2026-01-30	19.800	19.800	19.060	19.207	19.009	4,312
2026-01-29	18.700	19.460	18.700	19.460	19.259	765
2026-01-28	19.000	19.040	18.890	18.890	18.695	984
2026-01-27	19.120	19.320	18.480	18.980	18.784	1,130
2026-01-26	18.200	19.100	18.000	19.100	18.902	1,050
2026-01-23	18.220	18.220	17.840	17.903	17.718	1,502
2026-01-22	18.240	18.240	17.760	18.180	17.992	221
2026-01-21	17.460	17.980	17.451	17.451	17.270	4,090
2026-01-20	17.200	17.400	17.199	17.199	17.021	788
2026-01-19	17.460	17.460	16.907	16.907	16.732	2,586
2026-01-16	17.200	17.200	16.840	16.960	16.785	262
2026-01-15	16.300	16.840	16.300	16.840	16.666	20
2026-01-14	16.760	16.760	16.220	16.298	16.129	2,797
2026-01-13	16.620	16.680	16.320	16.341	16.172	6,443
2026-01-12	16.600	16.600	16.378	16.378	16.209	3,134
2026-01-09	16.100	16.560	16.100	16.290	16.121	4,995
2026-01-08	16.062	16.062	15.977	15.977	15.812	12,855
2026-01-07	16.160	16.160	15.896	15.896	15.731	19,936
2026-01-06	16.180	16.180	15.740	15.980	15.815	303
2026-01-05	15.960	15.960	15.616	15.616	15.455	2,657
2026-01-02	15.000	15.740	15.000	15.469	15.309	2,826
2025-12-31	15.100	15.200	15.020	15.200	15.043	99
2025-12-30	15.000	15.600	15.000	15.347	15.188	2,094
2025-12-29	15.000	15.140	14.840	14.880	14.726	4,258
2025-12-24	14.640	14.820	14.640	14.820	14.667	34
2025-12-23	15.160	15.420	15.160	15.420	15.260	372
2025-12-22	15.600	16.040	15.600	15.840	15.676	11
2025-12-19	15.360	15.880	15.360	15.562	15.401	9,987
2025-12-18	15.700	15.700	15.220	15.530	15.370	7,037
2025-12-17	16.000	16.120	15.800	15.878	15.714	1,406
2025-12-16	16.320	16.320	15.820	15.820	15.656	773
2025-12-15	15.820	16.100	15.820	16.100	15.933	2,431
2025-12-12	16.540	16.540	15.954	15.954	15.789	7,394
2025-12-11	15.380	16.140	15.380	16.000	15.834	602
2025-12-10	16.120	16.120	15.693	15.693	15.531	10,496
2025-12-09	15.720	15.822	15.720	15.787	15.624	14,167
2025-12-08	15.800	15.960	15.700	15.856	15.692	9,971
2025-12-05	15.700	15.700	15.520	15.565	15.403	11,593
2025-12-04	15.480	15.660	15.256	15.387	15.228	8,962
2025-12-03	15.180	15.180	15.020	15.063	14.907	9,925
2025-12-02	14.880	15.060	14.880	14.884	14.730	7,414
2025-12-01	14.980	14.980	14.809	14.809	14.655	3,521
2025-11-28	14.820	14.828	14.820	14.828	14.674	3,245
2025-11-27	14.880	14.992	14.860	14.992	14.837	1,753
2025-11-26	14.860	15.080	14.760	14.919	14.765	5,181
2025-11-25	14.900	14.920	14.900	14.920	14.766	17
2025-11-24	15.700	15.700	15.060	15.352	15.193	19,516
2025-11-21	14.960	15.360	14.960	14.977	14.822	1,183
2025-11-20	14.580	15.100	14.580	15.100	14.944	599
2025-11-19	15.440	15.440	15.360	15.360	15.201	707
2025-11-18	15.560	15.620	15.200	15.200	15.043	316
2025-11-17	15.360	15.700	15.300	15.700	15.538	3,625
2025-11-14	15.320	15.320	15.000	15.000	14.845	1,193
2025-11-13	15.580	15.600	15.180	15.500	15.340	450
2025-11-12	15.360	15.480	15.320	15.460	15.300	676
2025-11-11	14.940	15.360	14.880	15.320	15.162	946

← NewerPage 4 of 12 · 668 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.