Cenergy Holdings SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 8.460 | 8.820 | 8.460 | 8.820 | 8.587 | 196,319 |
| 2024-05-20 | 8.730 | 8.860 | 8.200 | 8.540 | 8.315 | 182,202 |
| 2024-05-17 | 8.790 | 8.790 | 8.490 | 8.730 | 8.500 | 133,651 |
| 2024-05-16 | 8.660 | 8.790 | 8.660 | 8.730 | 8.500 | 134,337 |
| 2024-05-15 | 8.400 | 8.700 | 8.360 | 8.700 | 8.470 | 275,911 |
| 2024-05-14 | 8.250 | 8.400 | 8.240 | 8.400 | 8.178 | 205,351 |
| 2024-05-13 | 8.250 | 8.330 | 8.200 | 8.260 | 8.042 | 206,154 |
| 2024-05-10 | 8.400 | 8.400 | 8.240 | 8.250 | 8.032 | 164,758 |
| 2024-05-09 | 8.380 | 8.400 | 8.230 | 8.400 | 8.178 | 205,758 |
| 2024-05-08 | 8.300 | 8.450 | 8.260 | 8.350 | 8.130 | 245,376 |
| 2024-05-02 | 7.900 | 8.000 | 7.860 | 8.000 | 7.789 | 227,366 |
| 2024-04-30 | 7.810 | 7.960 | 7.790 | 7.940 | 7.730 | 250,784 |
| 2024-04-29 | 7.570 | 7.860 | 7.520 | 7.850 | 7.643 | 243,954 |
| 2024-04-26 | 7.520 | 7.580 | 7.460 | 7.570 | 7.370 | 169,570 |
| 2024-04-25 | 7.500 | 7.520 | 7.400 | 7.520 | 7.322 | 154,804 |
| 2024-04-24 | 7.480 | 7.570 | 7.410 | 7.570 | 7.370 | 263,161 |
| 2024-04-23 | 7.440 | 7.500 | 7.380 | 7.440 | 7.244 | 166,245 |
| 2024-04-22 | 7.300 | 7.410 | 7.300 | 7.410 | 7.214 | 160,405 |
| 2024-04-19 | 6.900 | 7.400 | 6.890 | 7.300 | 7.107 | 255,819 |
| 2024-04-18 | 6.970 | 7.000 | 6.900 | 6.940 | 6.757 | 125,587 |
| 2024-04-17 | 6.840 | 7.070 | 6.840 | 6.980 | 6.796 | 142,111 |
| 2024-04-16 | 6.930 | 7.050 | 6.800 | 6.840 | 6.659 | 192,549 |
| 2024-04-15 | 6.930 | 7.040 | 6.820 | 7.040 | 6.854 | 178,993 |
| 2024-04-12 | 7.310 | 7.330 | 7.050 | 7.050 | 6.864 | 135,695 |
| 2024-04-11 | 7.330 | 7.350 | 7.240 | 7.260 | 7.068 | 95,898 |
| 2024-04-10 | 7.360 | 7.400 | 7.250 | 7.380 | 7.185 | 132,417 |
| 2024-04-09 | 7.320 | 7.400 | 7.320 | 7.370 | 7.176 | 108,867 |
| 2024-04-08 | 7.290 | 7.380 | 7.230 | 7.370 | 7.176 | 116,479 |
| 2024-04-05 | 7.130 | 7.270 | 7.050 | 7.270 | 7.078 | 187,343 |
| 2024-04-04 | 7.070 | 7.170 | 7.070 | 7.150 | 6.961 | 136,621 |
| 2024-04-03 | 7.090 | 7.170 | 7.070 | 7.110 | 6.922 | 189,741 |
| 2024-04-02 | 7.180 | 7.220 | 7.070 | 7.100 | 6.913 | 215,668 |
| 2024-03-28 | 7.130 | 7.260 | 7.130 | 7.150 | 6.961 | 160,768 |
| 2024-03-27 | 7.100 | 7.160 | 7.070 | 7.130 | 6.942 | 149,271 |
| 2024-03-26 | 7.030 | 7.120 | 7.000 | 7.100 | 6.913 | 132,390 |
| 2024-03-22 | 7.120 | 7.170 | 7.030 | 7.030 | 6.844 | 109,648 |
| 2024-03-21 | 7.080 | 7.240 | 7.080 | 7.110 | 6.922 | 98,613 |
| 2024-03-20 | 7.070 | 7.170 | 7.070 | 7.100 | 6.913 | 116,386 |
| 2024-03-19 | 7.390 | 7.390 | 7.170 | 7.170 | 6.981 | 95,312 |
| 2024-03-15 | 7.120 | 7.390 | 7.110 | 7.390 | 7.195 | 159,524 |
| 2024-03-14 | 7.300 | 7.300 | 7.150 | 7.170 | 6.981 | 105,198 |
| 2024-03-13 | 7.220 | 7.300 | 7.150 | 7.270 | 7.078 | 165,412 |
| 2024-03-12 | 7.040 | 7.200 | 6.860 | 7.150 | 6.961 | 153,228 |
| 2024-03-11 | 7.200 | 7.240 | 6.970 | 7.010 | 6.825 | 156,636 |
| 2024-03-08 | 7.560 | 7.560 | 7.200 | 7.200 | 7.010 | 178,496 |
| 2024-03-07 | 7.500 | 7.670 | 7.430 | 7.490 | 7.292 | 230,416 |
| 2024-03-06 | 7.520 | 7.600 | 7.380 | 7.530 | 7.331 | 269,459 |
| 2024-03-05 | 7.300 | 7.600 | 7.230 | 7.600 | 7.399 | 239,471 |
| 2024-03-04 | 7.420 | 7.420 | 7.340 | 7.400 | 7.205 | 130,562 |
| 2024-03-01 | 7.250 | 7.400 | 7.230 | 7.390 | 7.195 | 183,465 |
| 2024-02-29 | 6.950 | 7.190 | 6.950 | 7.190 | 7.000 | 176,833 |
| 2024-02-28 | 6.750 | 7.040 | 6.710 | 6.990 | 6.806 | 214,207 |
| 2024-02-27 | 6.810 | 6.820 | 6.730 | 6.730 | 6.552 | 165,688 |
| 2024-02-26 | 6.900 | 6.910 | 6.810 | 6.840 | 6.659 | 109,169 |
| 2024-02-23 | 6.940 | 6.940 | 6.840 | 6.910 | 6.728 | 157,003 |
| 2024-02-22 | 6.970 | 7.070 | 6.900 | 6.940 | 6.757 | 165,803 |
| 2024-02-21 | 7.100 | 7.100 | 6.960 | 7.000 | 6.815 | 168,033 |
| 2024-02-20 | 7.200 | 7.200 | 7.030 | 7.090 | 6.903 | 152,231 |
| 2024-02-19 | 7.100 | 7.170 | 7.020 | 7.160 | 6.971 | 136,931 |
| 2024-02-16 | 7.100 | 7.200 | 7.030 | 7.170 | 6.981 | 116,897 |
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.