Cenergy Holdings SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	6.890	7.210	6.890	7.190	7.000	365,224
2023-08-25	6.800	6.940	6.740	6.850	6.669	209,967
2023-08-24	6.800	6.890	6.710	6.800	6.621	112,764
2023-08-23	6.790	6.930	6.620	6.790	6.611	166,664
2023-08-22	6.670	6.900	6.620	6.800	6.621	268,669
2023-08-21	6.410	6.710	6.400	6.670	6.494	275,841
2023-08-18	6.500	6.530	6.330	6.410	6.241	218,539
2023-08-17	6.490	6.580	6.440	6.500	6.328	186,084
2023-08-16	6.460	6.600	6.430	6.530	6.358	159,909
2023-08-14	6.360	6.510	6.210	6.510	6.338	207,886
2023-08-11	6.580	6.580	6.360	6.380	6.212	115,421
2023-08-10	6.550	6.580	6.480	6.580	6.406	100,547
2023-08-09	6.500	6.550	6.440	6.550	6.377	155,157
2023-08-08	6.700	6.730	6.500	6.500	6.328	159,973
2023-08-07	6.780	6.840	6.630	6.690	6.513	125,533
2023-08-04	6.800	6.840	6.750	6.780	6.601	72,525
2023-08-03	6.720	6.820	6.680	6.800	6.621	96,834
2023-08-02	6.700	6.760	6.370	6.720	6.543	223,956
2023-08-01	7.050	7.050	6.830	6.870	6.689	97,799
2023-07-31	6.990	7.020	6.950	7.000	6.815	197,383
2023-07-28	7.000	7.060	6.840	6.930	6.747	207,514
2023-07-27	7.140	7.150	6.940	6.940	6.757	232,624
2023-07-26	7.040	7.120	6.940	7.090	6.903	276,366
2023-07-25	6.890	7.020	6.850	7.000	6.815	227,998
2023-07-24	6.780	6.890	6.680	6.800	6.621	134,052
2023-07-21	6.580	6.800	6.450	6.800	6.621	310,000
2023-07-20	6.590	6.600	6.500	6.600	6.426	253,791
2023-07-19	6.240	6.550	6.230	6.550	6.377	380,946
2023-07-18	6.140	6.210	5.970	6.160	5.997	312,788
2023-07-17	6.130	6.130	5.980	6.100	5.939	139,257
2023-07-14	6.130	6.170	6.020	6.100	5.939	128,325
2023-07-13	6.140	6.170	6.080	6.120	5.958	98,953
2023-07-12	6.110	6.130	6.010	6.120	5.958	126,698
2023-07-11	5.990	6.100	5.990	6.100	5.939	138,093
2023-07-10	5.900	6.030	5.840	6.030	5.871	158,549
2023-07-07	6.020	6.020	5.900	5.900	5.744	187,086
2023-07-06	6.090	6.100	5.960	5.990	5.832	159,442
2023-07-05	6.070	6.130	6.050	6.090	5.929	158,455
2023-07-04	6.060	6.130	6.010	6.070	5.910	185,198
2023-07-03	6.000	6.200	6.000	6.040	5.881	166,056
2023-06-30	6.170	6.200	5.960	6.020	5.861	190,038
2023-06-29	6.000	6.180	6.000	6.120	5.958	132,429
2023-06-28	6.000	6.070	5.950	6.000	5.842	127,079
2023-06-27	6.040	6.100	5.990	6.000	5.842	124,394
2023-06-26	6.150	6.190	5.980	6.040	5.881	171,700
2023-06-23	6.050	6.220	6.050	6.080	5.920	204,019
2023-06-22	6.020	6.050	5.970	6.020	5.861	150,029
2023-06-21	6.000	6.070	5.950	6.050	5.890	159,973
2023-06-20	6.200	6.200	5.930	6.030	5.871	225,580
2023-06-19	6.280	6.280	6.170	6.200	6.036	121,369
2023-06-16	6.290	6.310	6.220	6.280	6.066	350,895
2023-06-15	6.320	6.330	6.140	6.240	6.027	255,761
2023-06-14	5.990	6.340	5.980	6.290	6.075	480,882
2023-06-13	5.910	6.000	5.860	5.980	5.776	215,050
2023-06-12	5.970	6.020	5.920	5.950	5.747	136,024
2023-06-09	6.030	6.030	5.970	5.970	5.766	139,087
2023-06-08	6.000	6.000	5.840	6.000	5.795	215,307
2023-06-07	5.950	6.050	5.910	5.950	5.747	413,726
2023-06-06	5.750	5.940	5.700	5.940	5.737	251,858
2023-06-02	5.560	5.680	5.560	5.680	5.486	180,988

← NewerPage 14 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.