Cenergy Holdings SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 7.020 | 7.120 | 7.020 | 7.100 | 6.913 | 129,701 |
| 2024-02-14 | 7.030 | 7.100 | 6.950 | 7.100 | 6.913 | 166,613 |
| 2024-02-13 | 7.250 | 7.260 | 7.030 | 7.050 | 6.864 | 153,978 |
| 2024-02-12 | 7.360 | 7.360 | 7.190 | 7.250 | 7.059 | 119,449 |
| 2024-02-09 | 7.330 | 7.340 | 7.280 | 7.340 | 7.146 | 151,137 |
| 2024-02-08 | 7.190 | 7.300 | 7.170 | 7.300 | 7.107 | 124,516 |
| 2024-02-07 | 7.280 | 7.390 | 7.150 | 7.250 | 7.059 | 183,657 |
| 2024-02-06 | 7.330 | 7.360 | 7.310 | 7.350 | 7.156 | 114,344 |
| 2024-02-05 | 7.350 | 7.400 | 7.250 | 7.330 | 7.137 | 163,236 |
| 2024-02-02 | 7.310 | 7.420 | 7.300 | 7.350 | 7.156 | 301,936 |
| 2024-02-01 | 7.250 | 7.280 | 7.170 | 7.260 | 7.068 | 148,878 |
| 2024-01-31 | 7.250 | 7.330 | 7.240 | 7.290 | 7.098 | 127,155 |
| 2024-01-30 | 7.320 | 7.360 | 7.230 | 7.250 | 7.059 | 151,814 |
| 2024-01-29 | 7.430 | 7.440 | 7.290 | 7.320 | 7.127 | 105,364 |
| 2024-01-26 | 7.350 | 7.440 | 7.300 | 7.430 | 7.234 | 115,033 |
| 2024-01-25 | 7.420 | 7.470 | 7.280 | 7.380 | 7.185 | 106,046 |
| 2024-01-24 | 7.340 | 7.440 | 7.290 | 7.420 | 7.224 | 105,634 |
| 2024-01-23 | 7.230 | 7.440 | 7.160 | 7.310 | 7.117 | 203,332 |
| 2024-01-22 | 7.220 | 7.270 | 7.150 | 7.180 | 6.991 | 129,941 |
| 2024-01-19 | 7.280 | 7.340 | 7.220 | 7.220 | 7.029 | 113,224 |
| 2024-01-18 | 7.350 | 7.350 | 7.230 | 7.280 | 7.088 | 135,725 |
| 2024-01-17 | 7.370 | 7.380 | 7.250 | 7.370 | 7.176 | 149,356 |
| 2024-01-16 | 7.420 | 7.490 | 7.330 | 7.400 | 7.205 | 152,926 |
| 2024-01-15 | 7.500 | 7.560 | 7.490 | 7.530 | 7.331 | 92,703 |
| 2024-01-12 | 7.500 | 7.550 | 7.360 | 7.460 | 7.263 | 138,026 |
| 2024-01-11 | 7.530 | 7.650 | 7.450 | 7.480 | 7.283 | 427,482 |
| 2024-01-10 | 7.310 | 7.530 | 7.180 | 7.530 | 7.331 | 261,133 |
| 2024-01-09 | 7.140 | 7.320 | 7.110 | 7.260 | 7.068 | 195,613 |
| 2024-01-08 | 7.000 | 7.120 | 6.950 | 7.120 | 6.932 | 147,916 |
| 2024-01-05 | 7.080 | 7.080 | 6.890 | 7.030 | 6.844 | 176,741 |
| 2024-01-04 | 7.080 | 7.100 | 7.040 | 7.050 | 6.864 | 88,211 |
| 2024-01-03 | 7.180 | 7.180 | 7.030 | 7.100 | 6.913 | 69,041 |
| 2024-01-02 | 7.200 | 7.200 | 7.050 | 7.170 | 6.981 | 106,924 |
| 2023-12-29 | 7.060 | 7.160 | 7.050 | 7.160 | 6.971 | 145,355 |
| 2023-12-28 | 7.100 | 7.120 | 7.050 | 7.080 | 6.893 | 175,307 |
| 2023-12-27 | 7.040 | 7.100 | 6.990 | 7.100 | 6.913 | 234,347 |
| 2023-12-22 | 7.000 | 7.030 | 6.950 | 6.990 | 6.806 | 155,559 |
| 2023-12-21 | 6.950 | 7.040 | 6.920 | 7.040 | 6.854 | 176,914 |
| 2023-12-20 | 6.920 | 6.990 | 6.900 | 6.990 | 6.806 | 94,864 |
| 2023-12-19 | 6.870 | 6.990 | 6.860 | 6.940 | 6.757 | 135,875 |
| 2023-12-18 | 6.950 | 7.020 | 6.760 | 6.900 | 6.718 | 143,543 |
| 2023-12-15 | 6.950 | 7.020 | 6.900 | 6.980 | 6.796 | 150,706 |
| 2023-12-14 | 7.020 | 7.090 | 6.970 | 7.000 | 6.815 | 125,467 |
| 2023-12-13 | 6.980 | 7.050 | 6.920 | 6.970 | 6.786 | 80,594 |
| 2023-12-12 | 6.980 | 7.040 | 6.920 | 7.000 | 6.815 | 77,938 |
| 2023-12-11 | 7.000 | 7.050 | 6.910 | 7.040 | 6.854 | 111,073 |
| 2023-12-08 | 6.910 | 7.020 | 6.910 | 7.000 | 6.815 | 106,835 |
| 2023-12-07 | 6.890 | 6.980 | 6.870 | 6.960 | 6.776 | 102,222 |
| 2023-12-06 | 6.990 | 7.000 | 6.870 | 6.940 | 6.757 | 57,071 |
| 2023-12-05 | 7.000 | 7.030 | 6.870 | 6.920 | 6.737 | 101,384 |
| 2023-12-04 | 7.150 | 7.150 | 6.930 | 7.000 | 6.815 | 99,065 |
| 2023-12-01 | 6.990 | 7.110 | 6.910 | 7.100 | 6.913 | 203,520 |
| 2023-11-30 | 6.940 | 6.980 | 6.860 | 6.980 | 6.796 | 190,745 |
| 2023-11-29 | 6.780 | 6.900 | 6.770 | 6.900 | 6.718 | 114,673 |
| 2023-11-28 | 6.950 | 6.950 | 6.730 | 6.780 | 6.601 | 228,281 |
| 2023-11-27 | 6.950 | 7.000 | 6.860 | 6.970 | 6.786 | 57,633 |
| 2023-11-24 | 6.850 | 6.950 | 6.800 | 6.950 | 6.767 | 119,107 |
| 2023-11-23 | 6.810 | 6.900 | 6.780 | 6.850 | 6.669 | 97,790 |
| 2023-11-22 | 6.700 | 6.880 | 6.700 | 6.810 | 6.630 | 142,643 |
| 2023-11-21 | 6.900 | 6.930 | 6.720 | 6.790 | 6.611 | 89,450 |
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.