Cenergy Holdings SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-20 | 2.750 | 2.800 | 2.670 | 2.700 | 2.608 | 66,348 |
| 2022-06-17 | 2.650 | 2.790 | 2.580 | 2.735 | 2.642 | 297,530 |
| 2022-06-16 | 2.770 | 2.770 | 2.580 | 2.600 | 2.511 | 236,958 |
| 2022-06-15 | 2.740 | 2.790 | 2.730 | 2.770 | 2.675 | 146,413 |
| 2022-06-14 | 2.745 | 2.785 | 2.635 | 2.750 | 2.656 | 281,833 |
| 2022-06-10 | 2.920 | 2.945 | 2.850 | 2.885 | 2.787 | 168,812 |
| 2022-06-09 | 3.115 | 3.115 | 2.995 | 3.000 | 2.898 | 98,223 |
| 2022-06-08 | 3.170 | 3.180 | 3.080 | 3.115 | 3.009 | 54,098 |
| 2022-06-07 | 3.180 | 3.200 | 3.095 | 3.150 | 3.042 | 72,509 |
| 2022-06-06 | 3.125 | 3.200 | 3.120 | 3.200 | 3.091 | 85,493 |
| 2022-06-03 | 3.095 | 3.135 | 3.050 | 3.125 | 3.018 | 82,229 |
| 2022-06-02 | 3.200 | 3.200 | 3.085 | 3.085 | 2.980 | 98,070 |
| 2022-06-01 | 3.200 | 3.225 | 3.150 | 3.200 | 3.091 | 56,567 |
| 2022-05-31 | 3.235 | 3.235 | 3.170 | 3.190 | 3.081 | 47,892 |
| 2022-05-30 | 3.220 | 3.265 | 3.200 | 3.230 | 3.120 | 63,772 |
| 2022-05-27 | 3.210 | 3.275 | 3.200 | 3.200 | 3.091 | 70,854 |
| 2022-05-26 | 3.285 | 3.285 | 3.200 | 3.250 | 3.139 | 59,100 |
| 2022-05-25 | 3.220 | 3.245 | 3.160 | 3.245 | 3.134 | 61,843 |
| 2022-05-24 | 3.230 | 3.300 | 3.155 | 3.200 | 3.091 | 75,537 |
| 2022-05-23 | 3.300 | 3.360 | 3.260 | 3.270 | 3.158 | 94,965 |
| 2022-05-20 | 3.320 | 3.395 | 3.240 | 3.310 | 3.197 | 174,650 |
| 2022-05-19 | 3.105 | 3.320 | 3.100 | 3.320 | 3.207 | 181,834 |
| 2022-05-18 | 3.230 | 3.310 | 3.230 | 3.245 | 3.134 | 117,560 |
| 2022-05-17 | 3.190 | 3.230 | 3.125 | 3.230 | 3.120 | 122,531 |
| 2022-05-16 | 3.140 | 3.190 | 3.070 | 3.165 | 3.057 | 183,453 |
| 2022-05-13 | 2.920 | 3.120 | 2.890 | 3.120 | 3.014 | 288,256 |
| 2022-05-12 | 2.900 | 2.930 | 2.820 | 2.855 | 2.758 | 133,149 |
| 2022-05-11 | 2.880 | 3.045 | 2.840 | 2.980 | 2.878 | 369,317 |
| 2022-05-10 | 2.710 | 2.830 | 2.555 | 2.830 | 2.733 | 365,379 |
| 2022-05-09 | 2.840 | 2.840 | 2.665 | 2.700 | 2.608 | 323,676 |
| 2022-05-06 | 2.930 | 2.970 | 2.860 | 2.860 | 2.762 | 315,692 |
| 2022-05-05 | 3.140 | 3.180 | 2.965 | 3.040 | 2.936 | 147,472 |
| 2022-05-04 | 3.110 | 3.145 | 3.010 | 3.070 | 2.965 | 173,770 |
| 2022-05-03 | 3.210 | 3.255 | 3.070 | 3.110 | 3.004 | 157,332 |
| 2022-04-29 | 3.165 | 3.285 | 3.165 | 3.270 | 3.158 | 118,067 |
| 2022-04-28 | 3.190 | 3.245 | 3.165 | 3.165 | 3.057 | 185,708 |
| 2022-04-27 | 3.240 | 3.240 | 3.085 | 3.150 | 3.042 | 213,337 |
| 2022-04-26 | 3.385 | 3.420 | 3.240 | 3.250 | 3.139 | 143,693 |
| 2022-04-21 | 3.425 | 3.500 | 3.385 | 3.385 | 3.269 | 133,535 |
| 2022-04-20 | 3.415 | 3.480 | 3.415 | 3.460 | 3.342 | 127,629 |
| 2022-04-19 | 3.450 | 3.510 | 3.400 | 3.475 | 3.356 | 54,428 |
| 2022-04-14 | 3.545 | 3.585 | 3.480 | 3.520 | 3.400 | 51,031 |
| 2022-04-13 | 3.450 | 3.515 | 3.410 | 3.515 | 3.395 | 92,159 |
| 2022-04-12 | 3.385 | 3.480 | 3.385 | 3.450 | 3.332 | 89,987 |
| 2022-04-11 | 3.400 | 3.460 | 3.400 | 3.440 | 3.323 | 78,452 |
| 2022-04-08 | 3.385 | 3.470 | 3.365 | 3.445 | 3.327 | 110,073 |
| 2022-04-07 | 3.375 | 3.410 | 3.345 | 3.410 | 3.294 | 27,931 |
| 2022-04-06 | 3.430 | 3.475 | 3.320 | 3.350 | 3.236 | 113,246 |
| 2022-04-05 | 3.430 | 3.490 | 3.405 | 3.470 | 3.352 | 71,227 |
| 2022-04-04 | 3.465 | 3.465 | 3.385 | 3.430 | 3.313 | 67,024 |
| 2022-04-01 | 3.400 | 3.450 | 3.370 | 3.440 | 3.323 | 60,947 |
| 2022-03-31 | 3.400 | 3.460 | 3.330 | 3.380 | 3.265 | 80,150 |
| 2022-03-30 | 3.450 | 3.480 | 3.360 | 3.395 | 3.279 | 127,066 |
| 2022-03-29 | 3.280 | 3.450 | 3.250 | 3.450 | 3.332 | 254,486 |
| 2022-03-28 | 3.255 | 3.375 | 3.245 | 3.245 | 3.134 | 124,448 |
| 2022-03-24 | 3.410 | 3.410 | 3.235 | 3.255 | 3.144 | 209,861 |
| 2022-03-23 | 3.475 | 3.480 | 3.340 | 3.415 | 3.298 | 82,459 |
| 2022-03-22 | 3.440 | 3.470 | 3.360 | 3.445 | 3.327 | 156,851 |
| 2022-03-21 | 3.600 | 3.625 | 3.390 | 3.400 | 3.284 | 252,002 |
| 2022-03-18 | 3.690 | 3.690 | 3.490 | 3.550 | 3.429 | 317,951 |
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.