Cenergy Holdings SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-20	3.150	3.150	3.075	3.135	3.028	300,283
2021-12-17	3.150	3.200	3.140	3.180	3.071	225,734
2021-12-16	3.045	3.180	3.045	3.180	3.071	216,034
2021-12-15	2.980	3.045	2.980	3.045	2.941	108,165
2021-12-14	3.030	3.065	2.990	3.025	2.922	134,593
2021-12-13	3.000	3.080	3.000	3.030	2.927	188,500
2021-12-10	2.880	3.000	2.880	3.000	2.898	135,652
2021-12-09	2.910	2.910	2.880	2.910	2.811	26,316
2021-12-08	2.920	2.920	2.880	2.905	2.806	33,216
2021-12-07	2.900	2.935	2.860	2.900	2.801	136,379
2021-12-06	2.900	2.935	2.835	2.900	2.801	147,428
2021-12-03	2.915	2.945	2.880	2.930	2.830	80,079
2021-12-02	2.940	2.940	2.880	2.915	2.816	44,166
2021-12-01	2.915	2.950	2.880	2.945	2.844	74,986
2021-11-30	2.900	2.920	2.865	2.915	2.816	94,282
2021-11-29	2.920	2.955	2.890	2.950	2.849	134,163
2021-11-26	2.965	2.985	2.860	2.920	2.820	283,626
2021-11-25	3.000	3.050	2.990	3.045	2.941	204,364
2021-11-24	2.930	3.000	2.890	3.000	2.898	178,792
2021-11-23	2.920	2.955	2.885	2.940	2.840	183,290
2021-11-22	2.920	2.965	2.920	2.965	2.864	150,997
2021-11-19	2.910	2.930	2.840	2.920	2.820	657,336
2021-11-18	2.890	2.890	2.840	2.880	2.782	74,165
2021-11-17	2.840	2.890	2.815	2.890	2.791	67,152
2021-11-16	2.850	2.870	2.805	2.835	2.738	99,551
2021-11-15	2.850	2.850	2.790	2.850	2.753	77,762
2021-11-12	2.870	2.885	2.810	2.855	2.758	93,075
2021-11-11	2.850	2.890	2.830	2.870	2.772	89,571
2021-11-10	2.795	2.890	2.790	2.870	2.772	292,743
2021-11-09	2.770	2.805	2.730	2.760	2.666	67,963
2021-11-08	2.770	2.800	2.730	2.770	2.675	72,510
2021-11-05	2.775	2.775	2.730	2.770	2.675	30,415
2021-11-04	2.800	2.800	2.730	2.775	2.680	102,133
2021-11-03	2.795	2.830	2.740	2.800	2.704	108,732
2021-11-02	2.800	2.800	2.760	2.795	2.700	137,424
2021-11-01	2.720	2.785	2.715	2.780	2.685	286,128
2021-10-29	2.720	2.720	2.620	2.700	2.608	51,960
2021-10-27	2.680	2.700	2.670	2.700	2.608	239,671
2021-10-26	2.645	2.670	2.620	2.670	2.579	84,236
2021-10-25	2.580	2.645	2.580	2.645	2.555	38,693
2021-10-22	2.590	2.640	2.570	2.610	2.521	93,077
2021-10-21	2.640	2.640	2.590	2.590	2.502	34,940
2021-10-20	2.650	2.650	2.595	2.640	2.550	146,461
2021-10-19	2.600	2.630	2.560	2.630	2.540	75,008
2021-10-18	2.550	2.610	2.535	2.590	2.502	101,672
2021-10-15	2.590	2.590	2.525	2.590	2.502	126,386
2021-10-14	2.565	2.570	2.515	2.570	2.482	36,058

← NewerPage 21 of 21 · 1,247 trading days

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.