Cenergy Holdings SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	2.800	2.860	2.800	2.820	2.724	84,894
2022-09-09	2.750	2.830	2.730	2.800	2.704	164,165
2022-09-08	2.650	2.755	2.600	2.710	2.618	222,510
2022-09-07	2.550	2.660	2.550	2.620	2.531	103,854
2022-09-06	2.515	2.615	2.500	2.570	2.482	70,533
2022-09-05	2.545	2.545	2.495	2.500	2.415	50,236
2022-09-02	2.560	2.585	2.525	2.585	2.497	48,259
2022-09-01	2.600	2.600	2.480	2.525	2.439	90,822
2022-08-31	2.605	2.620	2.565	2.595	2.506	70,476
2022-08-30	2.670	2.700	2.570	2.590	2.502	96,838
2022-08-29	2.615	2.700	2.605	2.660	2.569	93,386
2022-08-26	2.730	2.780	2.715	2.715	2.622	57,026
2022-08-25	2.750	2.805	2.700	2.770	2.675	86,861
2022-08-24	2.730	2.750	2.640	2.700	2.608	98,043
2022-08-23	2.825	2.860	2.700	2.735	2.642	160,542
2022-08-22	2.895	2.900	2.840	2.875	2.777	78,605
2022-08-19	2.890	2.920	2.875	2.905	2.806	49,024
2022-08-18	2.930	2.930	2.870	2.930	2.830	46,394
2022-08-17	2.920	2.925	2.870	2.920	2.820	82,464
2022-08-16	2.920	2.940	2.910	2.940	2.840	50,066
2022-08-12	2.890	2.940	2.855	2.920	2.820	69,892
2022-08-11	2.880	2.910	2.810	2.890	2.791	95,807
2022-08-10	2.790	2.870	2.775	2.870	2.772	71,422
2022-08-09	2.850	2.855	2.765	2.800	2.704	58,443
2022-08-08	2.790	2.840	2.780	2.840	2.743	66,625
2022-08-05	2.880	2.880	2.765	2.830	2.733	57,343
2022-08-04	2.925	2.925	2.835	2.870	2.772	53,418
2022-08-03	2.860	2.900	2.845	2.890	2.791	35,893
2022-08-02	2.930	2.930	2.855	2.910	2.811	38,003
2022-08-01	2.910	2.935	2.840	2.910	2.811	80,748
2022-07-29	2.860	2.920	2.835	2.880	2.782	102,288
2022-07-28	2.830	2.860	2.780	2.860	2.762	48,111
2022-07-27	2.805	2.810	2.765	2.810	2.714	26,736
2022-07-26	2.800	2.800	2.715	2.800	2.704	62,195
2022-07-25	2.820	2.830	2.735	2.765	2.671	55,047
2022-07-22	2.850	2.890	2.780	2.810	2.714	57,271
2022-07-21	2.800	2.850	2.780	2.800	2.704	88,801
2022-07-20	2.870	2.885	2.785	2.795	2.700	79,642
2022-07-19	2.890	2.900	2.780	2.870	2.772	70,333
2022-07-18	2.810	2.890	2.750	2.890	2.791	132,415
2022-07-15	2.770	2.830	2.700	2.770	2.675	57,045
2022-07-14	2.805	2.835	2.760	2.770	2.675	170,174
2022-07-13	2.790	2.810	2.725	2.790	2.695	77,205
2022-07-12	2.675	2.795	2.550	2.795	2.700	218,008
2022-07-11	2.700	2.760	2.640	2.650	2.560	135,471
2022-07-08	2.750	2.750	2.675	2.720	2.627	109,552
2022-07-07	2.420	2.700	2.420	2.700	2.608	213,875
2022-07-06	2.400	2.420	2.325	2.395	2.313	113,015
2022-07-05	2.470	2.500	2.350	2.350	2.270	160,885
2022-07-04	2.555	2.575	2.475	2.500	2.415	80,327
2022-07-01	2.605	2.615	2.460	2.540	2.453	132,584
2022-06-30	2.680	2.680	2.570	2.570	2.482	180,313
2022-06-29	2.680	2.710	2.600	2.710	2.618	96,616
2022-06-28	2.630	2.700	2.585	2.680	2.589	60,014
2022-06-27	2.740	2.790	2.610	2.630	2.540	81,027
2022-06-24	2.720	2.765	2.680	2.740	2.646	41,537
2022-06-23	2.710	2.800	2.670	2.720	2.627	116,736
2022-06-22	2.750	2.750	2.635	2.700	2.608	119,222
2022-06-21	2.690	2.795	2.690	2.775	2.680	83,755
2022-06-20	2.750	2.800	2.670	2.700	2.608	66,348

← NewerPage 18 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.