Cenergy Holdings SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-17 | 3.940 | 3.950 | 3.620 | 3.650 | 3.525 | 551,604 |
| 2022-03-16 | 3.830 | 3.950 | 3.830 | 3.940 | 3.806 | 193,874 |
| 2022-03-15 | 3.650 | 3.800 | 3.550 | 3.800 | 3.670 | 184,269 |
| 2022-03-14 | 3.640 | 3.685 | 3.605 | 3.675 | 3.550 | 150,287 |
| 2022-03-11 | 3.330 | 3.580 | 3.330 | 3.575 | 3.453 | 236,848 |
| 2022-03-10 | 3.470 | 3.530 | 3.280 | 3.330 | 3.216 | 190,852 |
| 2022-03-09 | 3.130 | 3.435 | 3.130 | 3.435 | 3.318 | 364,567 |
| 2022-03-08 | 3.210 | 3.235 | 3.125 | 3.125 | 3.018 | 443,473 |
| 2022-03-04 | 3.525 | 3.560 | 3.335 | 3.340 | 3.226 | 310,555 |
| 2022-03-03 | 3.620 | 3.665 | 3.560 | 3.630 | 3.506 | 196,851 |
| 2022-03-02 | 3.700 | 3.700 | 3.470 | 3.550 | 3.429 | 649,978 |
| 2022-03-01 | 3.950 | 3.950 | 3.635 | 3.750 | 3.622 | 392,650 |
| 2022-02-28 | 3.900 | 3.995 | 3.850 | 3.950 | 3.815 | 216,382 |
| 2022-02-25 | 3.840 | 4.040 | 3.820 | 4.030 | 3.892 | 199,830 |
| 2022-02-24 | 3.850 | 3.980 | 3.680 | 3.790 | 3.661 | 399,634 |
| 2022-02-23 | 3.990 | 4.080 | 3.970 | 4.060 | 3.921 | 178,646 |
| 2022-02-22 | 3.880 | 3.970 | 3.870 | 3.970 | 3.834 | 172,220 |
| 2022-02-21 | 3.895 | 3.990 | 3.885 | 3.940 | 3.806 | 169,261 |
| 2022-02-18 | 3.720 | 3.895 | 3.720 | 3.895 | 3.762 | 160,495 |
| 2022-02-17 | 3.860 | 3.860 | 3.750 | 3.760 | 3.632 | 117,318 |
| 2022-02-16 | 3.760 | 3.860 | 3.730 | 3.845 | 3.714 | 136,333 |
| 2022-02-15 | 3.705 | 3.720 | 3.610 | 3.710 | 3.583 | 111,740 |
| 2022-02-14 | 3.640 | 3.660 | 3.550 | 3.660 | 3.535 | 182,206 |
| 2022-02-11 | 3.600 | 3.740 | 3.560 | 3.740 | 3.612 | 232,430 |
| 2022-02-10 | 3.640 | 3.680 | 3.610 | 3.645 | 3.521 | 109,141 |
| 2022-02-09 | 3.695 | 3.745 | 3.595 | 3.675 | 3.550 | 305,141 |
| 2022-02-08 | 3.780 | 3.780 | 3.610 | 3.695 | 3.569 | 235,388 |
| 2022-02-07 | 3.735 | 3.815 | 3.730 | 3.785 | 3.656 | 98,713 |
| 2022-02-04 | 3.670 | 3.800 | 3.670 | 3.800 | 3.670 | 162,279 |
| 2022-02-03 | 3.700 | 3.720 | 3.665 | 3.665 | 3.540 | 113,073 |
| 2022-02-02 | 3.750 | 3.800 | 3.675 | 3.755 | 3.627 | 219,934 |
| 2022-02-01 | 3.800 | 3.830 | 3.740 | 3.740 | 3.612 | 178,593 |
| 2022-01-31 | 3.775 | 3.840 | 3.740 | 3.790 | 3.661 | 77,883 |
| 2022-01-28 | 3.750 | 3.830 | 3.710 | 3.775 | 3.646 | 174,007 |
| 2022-01-27 | 3.860 | 3.870 | 3.765 | 3.800 | 3.670 | 133,127 |
| 2022-01-26 | 3.840 | 3.875 | 3.755 | 3.870 | 3.738 | 327,314 |
| 2022-01-25 | 3.590 | 3.750 | 3.590 | 3.750 | 3.622 | 220,656 |
| 2022-01-24 | 3.600 | 3.665 | 3.540 | 3.625 | 3.501 | 255,094 |
| 2022-01-21 | 3.575 | 3.610 | 3.530 | 3.600 | 3.477 | 322,698 |
| 2022-01-20 | 3.700 | 3.800 | 3.640 | 3.640 | 3.516 | 425,530 |
| 2022-01-19 | 3.500 | 3.660 | 3.460 | 3.660 | 3.535 | 254,956 |
| 2022-01-18 | 3.450 | 3.450 | 3.345 | 3.450 | 3.332 | 155,719 |
| 2022-01-17 | 3.350 | 3.450 | 3.350 | 3.450 | 3.332 | 151,665 |
| 2022-01-14 | 3.330 | 3.340 | 3.275 | 3.340 | 3.226 | 60,871 |
| 2022-01-13 | 3.310 | 3.340 | 3.265 | 3.330 | 3.216 | 120,967 |
| 2022-01-12 | 3.215 | 3.330 | 3.150 | 3.300 | 3.187 | 327,088 |
| 2022-01-11 | 3.140 | 3.200 | 3.105 | 3.200 | 3.091 | 181,873 |
| 2022-01-10 | 3.105 | 3.160 | 3.100 | 3.125 | 3.018 | 144,125 |
| 2022-01-07 | 3.130 | 3.160 | 3.090 | 3.130 | 3.023 | 99,033 |
| 2022-01-05 | 3.180 | 3.190 | 3.130 | 3.130 | 3.023 | 119,353 |
| 2022-01-04 | 3.175 | 3.200 | 3.115 | 3.180 | 3.071 | 122,742 |
| 2022-01-03 | 3.100 | 3.180 | 3.100 | 3.175 | 3.067 | 95,060 |
| 2021-12-31 | 3.095 | 3.110 | 3.060 | 3.100 | 2.994 | 88,177 |
| 2021-12-30 | 3.020 | 3.090 | 3.020 | 3.090 | 2.985 | 55,805 |
| 2021-12-29 | 3.050 | 3.090 | 3.035 | 3.060 | 2.956 | 55,573 |
| 2021-12-28 | 3.020 | 3.085 | 3.020 | 3.080 | 2.975 | 92,622 |
| 2021-12-27 | 3.055 | 3.055 | 3.000 | 3.050 | 2.946 | 147,265 |
| 2021-12-23 | 3.100 | 3.100 | 3.040 | 3.070 | 2.965 | 90,578 |
| 2021-12-22 | 3.095 | 3.165 | 3.075 | 3.075 | 2.970 | 117,525 |
| 2021-12-21 | 3.145 | 3.180 | 3.110 | 3.155 | 3.047 | 86,028 |
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.