Cenergy Holdings SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	6.800	6.980	6.750	6.860	6.679	88,808
2023-11-17	6.930	6.980	6.800	6.800	6.621	136,807
2023-11-16	6.970	6.970	6.850	6.930	6.747	94,310
2023-11-15	6.800	6.990	6.750	6.930	6.747	132,123
2023-11-14	6.610	6.840	6.590	6.780	6.601	227,782
2023-11-13	6.600	6.660	6.530	6.600	6.426	128,916
2023-11-10	6.650	6.690	6.460	6.600	6.426	272,815
2023-11-09	6.580	6.650	6.580	6.640	6.465	82,194
2023-11-08	6.640	6.650	6.580	6.630	6.455	103,486
2023-11-07	6.700	6.700	6.590	6.600	6.426	194,548
2023-11-06	6.770	6.770	6.620	6.660	6.484	165,754
2023-11-03	6.600	6.730	6.570	6.620	6.445	203,558
2023-11-02	6.420	6.600	6.400	6.600	6.426	203,180
2023-11-01	6.400	6.470	6.280	6.420	6.251	197,735
2023-10-31	6.140	6.410	6.140	6.340	6.173	435,389
2023-10-30	5.900	6.130	5.900	6.120	5.958	367,075
2023-10-27	5.720	5.930	5.720	5.930	5.774	325,005
2023-10-26	5.600	5.700	5.510	5.690	5.540	260,831
2023-10-25	5.900	5.900	5.680	5.680	5.530	130,169
2023-10-24	5.860	5.970	5.780	5.900	5.744	171,149
2023-10-23	5.770	5.850	5.730	5.810	5.657	107,928
2023-10-20	5.720	5.730	5.600	5.700	5.550	119,002
2023-10-19	5.800	5.900	5.720	5.730	5.579	121,618
2023-10-18	5.760	5.870	5.730	5.800	5.647	92,818
2023-10-17	5.970	6.050	5.760	5.760	5.608	114,402
2023-10-16	5.710	5.920	5.710	5.900	5.744	146,620
2023-10-13	6.100	6.190	5.780	5.820	5.666	359,876
2023-10-12	6.200	6.420	6.030	6.090	5.929	357,998
2023-10-11	5.890	6.180	5.850	6.100	5.939	297,853
2023-10-10	5.420	5.890	5.360	5.890	5.735	509,928
2023-10-09	5.470	5.520	5.260	5.320	5.180	461,729
2023-10-06	5.850	5.950	5.480	5.680	5.530	418,191
2023-10-05	6.160	6.240	5.880	5.880	5.725	226,148
2023-10-04	6.300	6.430	6.170	6.200	6.036	186,992
2023-10-03	6.340	6.460	6.300	6.350	6.182	225,026
2023-10-02	6.570	6.640	6.450	6.470	6.299	105,968
2023-09-29	6.540	6.600	6.490	6.570	6.397	100,661
2023-09-28	6.680	6.690	6.520	6.540	6.367	175,443
2023-09-27	6.740	6.770	6.580	6.680	6.504	119,486
2023-09-26	6.660	6.790	6.500	6.730	6.552	131,345
2023-09-25	6.740	6.860	6.610	6.610	6.436	186,953
2023-09-22	6.780	6.840	6.600	6.740	6.562	151,524
2023-09-21	6.630	6.790	6.440	6.790	6.611	285,653
2023-09-20	6.930	7.020	6.650	6.710	6.533	166,106
2023-09-19	6.940	7.040	6.780	6.930	6.747	172,658
2023-09-18	7.010	7.070	6.880	7.000	6.815	211,554
2023-09-15	6.620	7.000	6.620	7.000	6.815	1,449,001
2023-09-14	6.700	6.750	6.510	6.570	6.397	317,397
2023-09-13	6.900	6.950	6.600	6.700	6.523	234,802
2023-09-12	6.950	6.990	6.760	6.930	6.747	228,076
2023-09-11	7.180	7.190	7.000	7.030	6.844	160,141
2023-09-08	6.900	7.020	6.810	7.020	6.835	220,311
2023-09-07	7.120	7.120	6.840	6.900	6.718	209,757
2023-09-06	7.150	7.190	7.060	7.120	6.932	168,726
2023-09-05	7.180	7.180	6.980	7.080	6.893	233,038
2023-09-04	7.260	7.260	6.950	7.180	6.991	189,995
2023-09-01	7.100	7.200	7.050	7.180	6.991	120,107
2023-08-31	7.300	7.320	7.050	7.070	6.883	179,814
2023-08-30	7.270	7.400	7.200	7.260	7.068	225,586
2023-08-29	7.190	7.270	7.150	7.200	7.010	181,236

← NewerPage 13 of 21 · 1,242 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.