Cenergy Holdings SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	21.480	21.800	21.100	21.180	21.180	137,883
2026-07-23	21.200	21.480	20.800	21.480	21.480	149,705
2026-07-22	21.100	21.500	20.880	21.160	21.160	173,458
2026-07-21	20.520	21.280	20.260	20.800	20.800	216,043
2026-07-20	19.820	20.880	19.780	20.520	20.520	193,562
2026-07-17	20.300	20.600	19.820	19.820	19.820	293,315
2026-07-16	20.400	20.840	20.240	20.260	20.260	316,326
2026-07-15	20.980	21.240	20.440	20.620	20.620	289,717
2026-07-14	21.500	21.620	20.760	21.140	21.140	354,214
2026-07-13	22.020	22.020	21.380	21.760	21.760	165,406
2026-07-10	21.680	22.440	21.680	22.020	22.020	211,900
2026-07-09	22.000	22.300	21.620	21.620	21.620	389,214
2026-07-08	23.400	23.400	21.960	21.980	21.980	464,442
2026-07-07	23.980	23.980	23.260	23.400	23.400	182,581
2026-07-06	23.100	23.980	22.780	23.980	23.980	193,653
2026-07-03	22.260	23.160	22.260	23.100	23.100	321,199
2026-07-02	22.300	22.980	22.100	22.260	22.260	489,708
2026-07-01	23.100	23.100	22.160	22.300	22.300	327,020
2026-06-30	23.860	23.860	22.900	23.000	23.000	252,946
2026-06-29	23.980	23.980	23.300	23.300	23.300	187,676
2026-06-26	23.900	24.280	23.400	23.820	23.820	273,271
2026-06-25	24.400	24.620	23.900	23.900	23.900	285,804
2026-06-24	24.220	24.640	24.140	24.160	24.160	339,538
2026-06-23	24.780	25.240	24.080	24.160	24.160	7,296,762
2026-06-22	24.820	26.200	24.820	26.200	26.200	179,524
2026-06-19	24.620	25.460	24.360	25.460	25.200	349,840
2026-06-18	23.600	24.840	23.220	24.620	24.369	192,127
2026-06-17	24.660	24.680	23.520	23.820	23.577	188,339
2026-06-16	24.040	24.800	24.040	24.540	24.289	296,009
2026-06-15	24.000	24.740	23.800	24.440	24.190	158,393
2026-06-12	24.100	24.660	23.340	23.620	23.379	148,153
2026-06-11	23.700	24.240	23.700	24.100	23.854	153,704
2026-06-10	23.600	24.060	22.840	24.060	23.814	250,853
2026-06-09	24.440	24.900	23.420	23.660	23.418	300,289
2026-06-08	24.360	25.120	24.300	24.540	24.289	252,715
2026-06-05	24.900	25.580	24.880	24.960	24.705	246,249
2026-06-04	24.680	25.220	24.620	24.840	24.586	205,380
2026-06-03	25.100	25.620	24.780	24.960	24.705	193,131
2026-06-02	25.700	26.140	25.260	25.540	25.279	296,676
2026-05-29	25.800	26.300	24.980	24.980	24.725	2,498,096
2026-05-28	25.000	25.740	24.640	25.700	25.438	308,220
2026-05-27	24.980	25.620	24.800	25.000	24.745	140,375
2026-05-26	25.300	25.300	24.680	24.980	24.725	180,588
2026-05-25	25.000	25.300	24.780	25.100	24.844	129,050
2026-05-22	23.700	24.880	23.620	24.880	24.626	276,990
2026-05-21	23.480	23.780	23.220	23.700	23.458	171,909
2026-05-20	23.020	23.820	22.600	23.400	23.161	252,678
2026-05-19	24.240	24.740	23.140	23.480	23.240	218,954
2026-05-18	24.800	24.800	23.980	24.780	24.527	238,709
2026-05-15	26.100	26.220	25.020	25.020	24.765	196,175
2026-05-14	25.500	26.200	25.300	26.100	25.834	176,349
2026-05-13	25.000	25.440	24.300	25.400	25.141	244,858
2026-05-12	25.440	25.440	24.700	25.180	24.923	177,802
2026-05-11	24.540	25.440	24.340	25.440	25.180	322,896
2026-05-08	25.100	25.120	24.500	24.540	24.289	217,628
2026-05-07	25.000	25.200	24.780	25.100	24.844	194,116
2026-05-06	24.600	25.300	24.560	25.000	24.745	288,869
2026-05-05	24.340	24.600	23.900	24.600	24.349	290,338
2026-05-04	23.840	24.940	23.760	24.540	24.289	309,448
2026-04-30	23.100	23.900	22.760	23.840	23.597	339,965

← NewerPage 2 of 21 · 1,244 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.