Cenergy Holdings SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-02 | 5.560 | 5.680 | 5.560 | 5.680 | 5.486 | 180,988 |
| 2023-06-01 | 5.720 | 5.750 | 5.580 | 5.610 | 5.418 | 252,030 |
| 2023-05-31 | 5.680 | 5.740 | 5.540 | 5.690 | 5.496 | 245,356 |
| 2023-05-30 | 5.560 | 5.690 | 5.480 | 5.670 | 5.476 | 234,323 |
| 2023-05-29 | 5.600 | 5.650 | 5.480 | 5.510 | 5.322 | 296,899 |
| 2023-05-26 | 5.510 | 5.590 | 5.440 | 5.580 | 5.389 | 245,536 |
| 2023-05-25 | 5.240 | 5.580 | 5.210 | 5.430 | 5.245 | 556,336 |
| 2023-05-24 | 5.100 | 5.240 | 4.970 | 5.240 | 5.061 | 213,453 |
| 2023-05-23 | 5.090 | 5.120 | 4.970 | 5.100 | 4.926 | 252,575 |
| 2023-05-22 | 5.030 | 5.140 | 4.970 | 5.040 | 4.868 | 594,789 |
| 2023-05-19 | 4.840 | 4.875 | 4.830 | 4.870 | 4.704 | 203,049 |
| 2023-05-18 | 4.990 | 4.990 | 4.825 | 4.885 | 4.718 | 290,799 |
| 2023-05-17 | 4.895 | 4.990 | 4.890 | 4.990 | 4.820 | 271,984 |
| 2023-05-16 | 4.750 | 4.930 | 4.730 | 4.920 | 4.752 | 244,866 |
| 2023-05-15 | 4.670 | 4.755 | 4.660 | 4.755 | 4.593 | 206,266 |
| 2023-05-12 | 4.630 | 4.650 | 4.545 | 4.650 | 4.491 | 170,293 |
| 2023-05-11 | 4.640 | 4.670 | 4.600 | 4.630 | 4.472 | 151,626 |
| 2023-05-10 | 4.625 | 4.650 | 4.585 | 4.645 | 4.486 | 168,203 |
| 2023-05-09 | 4.600 | 4.645 | 4.595 | 4.620 | 4.462 | 152,245 |
| 2023-05-08 | 4.665 | 4.685 | 4.590 | 4.645 | 4.486 | 108,964 |
| 2023-05-05 | 4.620 | 4.650 | 4.560 | 4.650 | 4.491 | 188,234 |
| 2023-05-04 | 4.540 | 4.700 | 4.540 | 4.590 | 4.433 | 230,702 |
| 2023-05-03 | 4.570 | 4.605 | 4.500 | 4.570 | 4.414 | 205,413 |
| 2023-05-02 | 4.700 | 4.700 | 4.440 | 4.575 | 4.419 | 216,936 |
| 2023-04-28 | 4.750 | 4.770 | 4.595 | 4.695 | 4.535 | 190,402 |
| 2023-04-27 | 4.500 | 4.750 | 4.500 | 4.685 | 4.525 | 402,420 |
| 2023-04-26 | 4.490 | 4.490 | 4.370 | 4.450 | 4.298 | 240,664 |
| 2023-04-25 | 4.450 | 4.575 | 4.450 | 4.490 | 4.337 | 336,531 |
| 2023-04-24 | 4.470 | 4.475 | 4.400 | 4.440 | 4.288 | 263,346 |
| 2023-04-21 | 4.420 | 4.450 | 4.355 | 4.430 | 4.279 | 358,489 |
| 2023-04-20 | 4.280 | 4.400 | 4.280 | 4.400 | 4.250 | 271,553 |
| 2023-04-19 | 4.310 | 4.310 | 4.210 | 4.280 | 4.134 | 216,704 |
| 2023-04-18 | 4.180 | 4.330 | 4.180 | 4.275 | 4.129 | 324,706 |
| 2023-04-13 | 4.150 | 4.150 | 4.060 | 4.125 | 3.984 | 165,491 |
| 2023-04-12 | 4.090 | 4.150 | 4.060 | 4.135 | 3.994 | 242,637 |
| 2023-04-11 | 3.890 | 4.075 | 3.890 | 4.075 | 3.936 | 329,044 |
| 2023-04-06 | 3.820 | 3.915 | 3.810 | 3.915 | 3.781 | 186,693 |
| 2023-04-05 | 3.785 | 3.830 | 3.760 | 3.820 | 3.690 | 124,853 |
| 2023-04-04 | 3.875 | 3.880 | 3.800 | 3.820 | 3.690 | 159,860 |
| 2023-04-03 | 3.915 | 3.920 | 3.850 | 3.855 | 3.723 | 155,748 |
| 2023-03-31 | 3.910 | 3.940 | 3.880 | 3.910 | 3.777 | 166,888 |
| 2023-03-30 | 3.940 | 3.950 | 3.890 | 3.910 | 3.777 | 144,848 |
| 2023-03-29 | 3.890 | 3.930 | 3.845 | 3.900 | 3.767 | 133,960 |
| 2023-03-28 | 3.770 | 3.865 | 3.760 | 3.865 | 3.733 | 237,211 |
| 2023-03-27 | 3.745 | 3.780 | 3.745 | 3.770 | 3.641 | 98,737 |
| 2023-03-24 | 3.870 | 3.870 | 3.680 | 3.735 | 3.608 | 158,707 |
| 2023-03-23 | 3.900 | 3.930 | 3.830 | 3.865 | 3.733 | 119,840 |
| 2023-03-22 | 3.915 | 3.940 | 3.785 | 3.900 | 3.767 | 188,428 |
| 2023-03-21 | 3.740 | 3.890 | 3.740 | 3.890 | 3.757 | 220,383 |
| 2023-03-20 | 3.495 | 3.740 | 3.440 | 3.740 | 3.612 | 217,102 |
| 2023-03-17 | 3.640 | 3.675 | 3.425 | 3.495 | 3.376 | 261,878 |
| 2023-03-16 | 3.660 | 3.695 | 3.500 | 3.580 | 3.458 | 228,751 |
| 2023-03-15 | 3.810 | 3.910 | 3.560 | 3.560 | 3.438 | 403,911 |
| 2023-03-14 | 3.760 | 3.860 | 3.720 | 3.810 | 3.680 | 279,035 |
| 2023-03-13 | 3.870 | 3.880 | 3.670 | 3.810 | 3.680 | 372,202 |
| 2023-03-10 | 3.870 | 3.925 | 3.830 | 3.890 | 3.757 | 284,184 |
| 2023-03-09 | 4.020 | 4.040 | 3.850 | 3.855 | 3.723 | 299,623 |
| 2023-03-08 | 4.000 | 4.015 | 3.895 | 3.950 | 3.815 | 217,522 |
| 2023-03-07 | 3.880 | 4.030 | 3.800 | 3.990 | 3.854 | 246,025 |
| 2023-03-06 | 4.005 | 4.030 | 3.810 | 3.910 | 3.777 | 328,401 |
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.