Cenergy Holdings SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	3.170	3.185	3.120	3.150	3.042	29,385
2022-12-05	3.150	3.160	3.105	3.145	3.038	66,002
2022-12-02	3.240	3.260	3.120	3.125	3.018	122,232
2022-12-01	3.230	3.270	3.190	3.240	3.129	106,258
2022-11-30	3.180	3.245	3.180	3.210	3.100	70,473
2022-11-29	3.160	3.270	3.160	3.265	3.154	87,426
2022-11-28	3.235	3.235	3.155	3.180	3.071	61,167
2022-11-25	3.240	3.240	3.150	3.235	3.125	165,940
2022-11-24	3.280	3.280	3.200	3.240	3.129	62,298
2022-11-23	3.290	3.290	3.220	3.240	3.129	72,029
2022-11-22	3.220	3.290	3.200	3.290	3.178	237,574
2022-11-21	3.155	3.220	3.135	3.220	3.110	97,637
2022-11-18	3.140	3.190	3.125	3.155	3.047	210,477
2022-11-17	3.125	3.125	3.065	3.075	2.970	91,334
2022-11-16	3.150	3.180	3.060	3.130	3.023	206,891
2022-11-15	3.070	3.160	3.070	3.150	3.042	215,613
2022-11-14	3.000	3.100	3.000	3.085	2.980	173,945
2022-11-11	2.920	3.000	2.880	3.000	2.898	229,305
2022-11-10	2.825	2.905	2.825	2.900	2.801	80,063
2022-11-09	2.845	2.870	2.820	2.870	2.772	69,428
2022-11-08	2.895	2.925	2.805	2.860	2.762	109,456
2022-11-07	2.900	2.925	2.875	2.905	2.806	77,793
2022-11-04	2.840	2.920	2.820	2.920	2.820	79,324
2022-11-03	2.840	2.875	2.815	2.830	2.733	55,095
2022-11-02	2.905	2.935	2.870	2.890	2.791	76,198
2022-11-01	2.860	2.910	2.855	2.885	2.787	151,652
2022-10-31	2.880	2.885	2.825	2.850	2.753	43,571
2022-10-27	2.840	2.875	2.810	2.845	2.748	58,382
2022-10-26	2.940	2.990	2.870	2.870	2.772	248,147
2022-10-25	2.880	2.940	2.805	2.940	2.840	136,160
2022-10-24	2.820	2.900	2.820	2.900	2.801	203,257
2022-10-21	2.730	2.800	2.700	2.800	2.704	167,139
2022-10-20	2.670	2.725	2.645	2.725	2.632	89,364
2022-10-19	2.680	2.715	2.640	2.650	2.560	110,516
2022-10-18	2.650	2.710	2.650	2.670	2.579	156,677
2022-10-17	2.630	2.660	2.605	2.650	2.560	52,506
2022-10-14	2.665	2.670	2.620	2.640	2.550	79,822
2022-10-13	2.630	2.655	2.585	2.635	2.545	45,871
2022-10-12	2.600	2.660	2.570	2.660	2.569	114,386
2022-10-11	2.620	2.620	2.580	2.610	2.521	21,470
2022-10-10	2.600	2.630	2.580	2.630	2.540	23,712
2022-10-07	2.665	2.665	2.630	2.645	2.555	25,614
2022-10-06	2.660	2.670	2.620	2.665	2.574	35,005
2022-10-05	2.610	2.645	2.580	2.645	2.555	30,957
2022-10-04	2.600	2.670	2.600	2.605	2.516	113,771
2022-10-03	2.575	2.600	2.530	2.600	2.511	43,504
2022-09-30	2.590	2.610	2.555	2.570	2.482	55,335
2022-09-29	2.645	2.660	2.590	2.590	2.502	59,125
2022-09-28	2.635	2.665	2.615	2.660	2.569	35,341
2022-09-27	2.700	2.720	2.670	2.695	2.603	51,834
2022-09-26	2.675	2.735	2.630	2.695	2.603	67,309
2022-09-23	2.830	2.830	2.640	2.735	2.642	287,525
2022-09-22	2.800	2.840	2.760	2.800	2.704	144,442
2022-09-21	2.840	2.840	2.760	2.820	2.724	63,111
2022-09-20	2.840	2.845	2.800	2.840	2.743	24,567
2022-09-19	2.700	2.830	2.700	2.830	2.733	50,369
2022-09-16	2.710	2.810	2.710	2.810	2.714	61,733
2022-09-15	2.755	2.850	2.755	2.810	2.714	44,304
2022-09-14	2.740	2.810	2.720	2.810	2.714	30,828
2022-09-13	2.850	2.850	2.760	2.760	2.666	55,040

← NewerPage 17 of 21 · 1,246 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.