Cenergy Holdings SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 9.680 | 9.940 | 9.600 | 9.880 | 9.675 | 207,847 |
| 2024-08-13 | 9.470 | 9.680 | 9.460 | 9.680 | 9.479 | 189,322 |
| 2024-08-12 | 9.550 | 9.730 | 9.470 | 9.470 | 9.273 | 102,116 |
| 2024-08-09 | 9.500 | 9.650 | 9.450 | 9.520 | 9.322 | 86,808 |
| 2024-08-08 | 9.400 | 9.560 | 9.260 | 9.500 | 9.303 | 121,112 |
| 2024-08-07 | 9.280 | 9.570 | 9.280 | 9.500 | 9.303 | 127,288 |
| 2024-08-06 | 9.060 | 9.340 | 9.000 | 9.200 | 9.009 | 160,916 |
| 2024-08-05 | 9.340 | 9.350 | 8.560 | 9.060 | 8.872 | 372,381 |
| 2024-08-02 | 9.860 | 9.880 | 9.450 | 9.450 | 9.254 | 153,174 |
| 2024-08-01 | 9.510 | 9.930 | 9.510 | 9.930 | 9.724 | 134,424 |
| 2024-07-31 | 9.660 | 9.660 | 9.520 | 9.660 | 9.460 | 119,097 |
| 2024-07-30 | 9.660 | 9.690 | 9.520 | 9.640 | 9.440 | 92,346 |
| 2024-07-29 | 9.660 | 9.690 | 9.470 | 9.600 | 9.401 | 92,839 |
| 2024-07-26 | 9.670 | 9.700 | 9.500 | 9.530 | 9.332 | 97,520 |
| 2024-07-25 | 9.530 | 9.690 | 9.470 | 9.620 | 9.420 | 211,483 |
| 2024-07-24 | 9.650 | 9.740 | 9.540 | 9.600 | 9.401 | 239,220 |
| 2024-07-23 | 9.700 | 9.710 | 9.620 | 9.670 | 9.469 | 95,931 |
| 2024-07-22 | 9.660 | 9.700 | 9.580 | 9.700 | 9.499 | 105,920 |
| 2024-07-19 | 9.700 | 9.850 | 9.590 | 9.610 | 9.411 | 112,967 |
| 2024-07-18 | 9.800 | 9.850 | 9.680 | 9.770 | 9.567 | 149,879 |
| 2024-07-17 | 9.900 | 9.930 | 9.800 | 9.800 | 9.597 | 104,595 |
| 2024-07-16 | 9.950 | 9.950 | 9.830 | 9.890 | 9.685 | 107,183 |
| 2024-07-15 | 9.870 | 9.950 | 9.870 | 9.900 | 9.695 | 87,830 |
| 2024-07-12 | 9.870 | 9.950 | 9.820 | 9.940 | 9.734 | 80,354 |
| 2024-07-11 | 9.770 | 9.850 | 9.730 | 9.850 | 9.646 | 118,082 |
| 2024-07-10 | 9.860 | 9.930 | 9.770 | 9.770 | 9.567 | 112,244 |
| 2024-07-09 | 9.800 | 9.910 | 9.730 | 9.810 | 9.606 | 150,275 |
| 2024-07-08 | 9.980 | 9.980 | 9.590 | 9.800 | 9.597 | 137,892 |
| 2024-07-05 | 9.850 | 10.000 | 9.850 | 9.960 | 9.753 | 110,523 |
| 2024-07-04 | 9.900 | 9.930 | 9.770 | 9.850 | 9.646 | 102,992 |
| 2024-07-03 | 9.800 | 9.910 | 9.630 | 9.900 | 9.695 | 197,885 |
| 2024-07-02 | 9.660 | 9.890 | 9.640 | 9.800 | 9.597 | 159,460 |
| 2024-07-01 | 9.590 | 9.840 | 9.540 | 9.840 | 9.636 | 167,475 |
| 2024-06-28 | 9.790 | 9.790 | 9.490 | 9.590 | 9.391 | 114,362 |
| 2024-06-27 | 9.700 | 9.830 | 9.650 | 9.790 | 9.587 | 136,108 |
| 2024-06-26 | 9.620 | 9.730 | 9.530 | 9.700 | 9.499 | 190,665 |
| 2024-06-25 | 9.420 | 9.720 | 9.310 | 9.720 | 9.518 | 199,327 |
| 2024-06-21 | 9.250 | 9.420 | 9.100 | 9.420 | 9.171 | 150,922 |
| 2024-06-20 | 9.230 | 9.400 | 9.060 | 9.210 | 8.967 | 117,973 |
| 2024-06-19 | 9.170 | 9.350 | 9.000 | 9.240 | 8.996 | 181,499 |
| 2024-06-18 | 9.030 | 9.200 | 8.950 | 9.200 | 8.957 | 97,093 |
| 2024-06-17 | 8.910 | 8.990 | 8.730 | 8.970 | 8.733 | 129,077 |
| 2024-06-14 | 9.040 | 9.090 | 8.760 | 8.910 | 8.675 | 176,408 |
| 2024-06-13 | 9.250 | 9.290 | 9.050 | 9.050 | 8.811 | 101,663 |
| 2024-06-12 | 9.530 | 9.590 | 9.220 | 9.220 | 8.977 | 149,302 |
| 2024-06-11 | 9.230 | 9.490 | 9.190 | 9.450 | 9.201 | 173,119 |
| 2024-06-10 | 9.290 | 9.290 | 9.110 | 9.200 | 8.957 | 97,599 |
| 2024-06-07 | 9.020 | 9.290 | 9.020 | 9.290 | 9.045 | 137,025 |
| 2024-06-06 | 9.020 | 9.170 | 9.020 | 9.160 | 8.918 | 312,627 |
| 2024-06-05 | 9.040 | 9.100 | 8.970 | 9.020 | 8.782 | 122,074 |
| 2024-06-04 | 9.000 | 9.040 | 8.830 | 9.040 | 8.801 | 146,412 |
| 2024-06-03 | 8.840 | 9.030 | 8.810 | 9.000 | 8.762 | 202,933 |
| 2024-05-31 | 8.700 | 9.010 | 8.700 | 9.000 | 8.762 | 220,461 |
| 2024-05-30 | 8.590 | 8.740 | 8.550 | 8.670 | 8.441 | 146,772 |
| 2024-05-29 | 8.460 | 8.600 | 8.330 | 8.480 | 8.256 | 180,648 |
| 2024-05-28 | 8.480 | 8.600 | 8.370 | 8.460 | 8.237 | 159,538 |
| 2024-05-27 | 8.830 | 8.860 | 8.400 | 8.430 | 8.208 | 173,710 |
| 2024-05-24 | 8.930 | 8.930 | 8.670 | 8.810 | 8.577 | 113,475 |
| 2024-05-23 | 8.720 | 9.000 | 8.630 | 9.000 | 8.762 | 146,770 |
| 2024-05-22 | 8.800 | 8.930 | 8.500 | 8.650 | 8.422 | 238,112 |
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.