Cenergy Holdings SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | 4.095 | 4.180 | 4.005 | 4.015 | 3.878 | 311,198 |
| 2023-03-02 | 3.985 | 4.095 | 3.920 | 4.095 | 3.955 | 274,127 |
| 2023-03-01 | 3.940 | 4.020 | 3.910 | 4.020 | 3.883 | 259,696 |
| 2023-02-28 | 3.940 | 3.960 | 3.850 | 3.925 | 3.791 | 153,508 |
| 2023-02-24 | 3.975 | 3.990 | 3.900 | 3.910 | 3.777 | 172,264 |
| 2023-02-23 | 3.900 | 3.970 | 3.895 | 3.945 | 3.810 | 166,492 |
| 2023-02-22 | 3.970 | 4.000 | 3.895 | 3.945 | 3.810 | 174,420 |
| 2023-02-21 | 4.030 | 4.045 | 3.920 | 4.000 | 3.863 | 291,493 |
| 2023-02-20 | 4.000 | 4.080 | 3.970 | 4.000 | 3.863 | 297,018 |
| 2023-02-17 | 3.965 | 4.000 | 3.910 | 4.000 | 3.863 | 302,906 |
| 2023-02-16 | 3.845 | 3.985 | 3.845 | 3.955 | 3.820 | 452,081 |
| 2023-02-15 | 3.780 | 3.820 | 3.725 | 3.810 | 3.680 | 255,066 |
| 2023-02-14 | 3.840 | 3.840 | 3.750 | 3.780 | 3.651 | 154,805 |
| 2023-02-13 | 3.800 | 3.860 | 3.775 | 3.820 | 3.690 | 222,212 |
| 2023-02-10 | 3.830 | 3.830 | 3.730 | 3.800 | 3.670 | 226,378 |
| 2023-02-09 | 3.750 | 3.830 | 3.750 | 3.830 | 3.699 | 274,709 |
| 2023-02-08 | 3.720 | 3.775 | 3.685 | 3.750 | 3.622 | 216,136 |
| 2023-02-07 | 3.650 | 3.720 | 3.630 | 3.675 | 3.550 | 215,961 |
| 2023-02-06 | 3.695 | 3.720 | 3.605 | 3.650 | 3.525 | 147,552 |
| 2023-02-03 | 3.750 | 3.760 | 3.635 | 3.680 | 3.554 | 144,029 |
| 2023-02-02 | 3.740 | 3.740 | 3.610 | 3.710 | 3.583 | 241,346 |
| 2023-02-01 | 3.745 | 3.845 | 3.685 | 3.690 | 3.564 | 164,222 |
| 2023-01-31 | 3.750 | 3.790 | 3.725 | 3.785 | 3.656 | 196,598 |
| 2023-01-30 | 3.680 | 3.765 | 3.655 | 3.765 | 3.636 | 177,620 |
| 2023-01-27 | 3.600 | 3.695 | 3.600 | 3.680 | 3.554 | 378,280 |
| 2023-01-26 | 3.595 | 3.595 | 3.480 | 3.540 | 3.419 | 183,563 |
| 2023-01-25 | 3.540 | 3.615 | 3.490 | 3.490 | 3.371 | 150,918 |
| 2023-01-24 | 3.535 | 3.680 | 3.500 | 3.600 | 3.477 | 459,070 |
| 2023-01-23 | 3.440 | 3.545 | 3.440 | 3.500 | 3.381 | 409,615 |
| 2023-01-20 | 3.370 | 3.420 | 3.370 | 3.410 | 3.294 | 183,588 |
| 2023-01-19 | 3.420 | 3.420 | 3.325 | 3.365 | 3.250 | 240,690 |
| 2023-01-18 | 3.300 | 3.420 | 3.300 | 3.420 | 3.303 | 369,089 |
| 2023-01-17 | 3.290 | 3.300 | 3.270 | 3.300 | 3.187 | 166,193 |
| 2023-01-16 | 3.210 | 3.270 | 3.210 | 3.260 | 3.149 | 113,420 |
| 2023-01-13 | 3.295 | 3.295 | 3.235 | 3.235 | 3.125 | 171,718 |
| 2023-01-12 | 3.300 | 3.300 | 3.255 | 3.275 | 3.163 | 176,719 |
| 2023-01-11 | 3.250 | 3.315 | 3.240 | 3.300 | 3.187 | 225,400 |
| 2023-01-10 | 3.230 | 3.280 | 3.200 | 3.250 | 3.139 | 146,254 |
| 2023-01-09 | 3.250 | 3.250 | 3.190 | 3.230 | 3.120 | 107,824 |
| 2023-01-05 | 3.220 | 3.265 | 3.210 | 3.210 | 3.100 | 221,328 |
| 2023-01-04 | 3.080 | 3.230 | 3.070 | 3.220 | 3.110 | 248,289 |
| 2023-01-03 | 3.080 | 3.090 | 3.060 | 3.075 | 2.970 | 98,031 |
| 2023-01-02 | 3.040 | 3.070 | 3.015 | 3.070 | 2.965 | 113,962 |
| 2022-12-30 | 3.050 | 3.055 | 3.020 | 3.020 | 2.917 | 178,480 |
| 2022-12-29 | 3.050 | 3.070 | 3.010 | 3.050 | 2.946 | 76,498 |
| 2022-12-28 | 3.080 | 3.080 | 3.015 | 3.060 | 2.956 | 78,115 |
| 2022-12-27 | 3.005 | 3.080 | 3.005 | 3.080 | 2.975 | 82,508 |
| 2022-12-23 | 3.035 | 3.050 | 3.010 | 3.010 | 2.907 | 34,671 |
| 2022-12-22 | 3.050 | 3.090 | 3.010 | 3.050 | 2.946 | 60,412 |
| 2022-12-21 | 3.030 | 3.075 | 2.985 | 3.050 | 2.946 | 81,552 |
| 2022-12-20 | 3.020 | 3.085 | 2.980 | 3.030 | 2.927 | 88,254 |
| 2022-12-19 | 3.145 | 3.170 | 3.050 | 3.050 | 2.946 | 111,785 |
| 2022-12-16 | 3.115 | 3.160 | 3.095 | 3.145 | 3.038 | 66,548 |
| 2022-12-15 | 3.120 | 3.180 | 3.100 | 3.125 | 3.018 | 76,236 |
| 2022-12-14 | 3.215 | 3.215 | 3.155 | 3.180 | 3.071 | 51,275 |
| 2022-12-13 | 3.195 | 3.200 | 3.160 | 3.200 | 3.091 | 77,801 |
| 2022-12-12 | 3.115 | 3.200 | 3.115 | 3.190 | 3.081 | 48,841 |
| 2022-12-09 | 3.130 | 3.175 | 3.110 | 3.165 | 3.057 | 53,028 |
| 2022-12-08 | 3.125 | 3.170 | 3.060 | 3.165 | 3.057 | 118,437 |
| 2022-12-07 | 3.150 | 3.150 | 3.055 | 3.100 | 2.994 | 70,756 |
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.