Cenergy Holdings SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	23.100	23.900	22.760	23.840	23.597	339,965
2026-04-29	22.100	23.300	21.900	23.200	22.963	245,507
2026-04-28	21.780	22.100	21.300	21.740	21.518	232,545
2026-04-27	21.060	21.780	21.060	21.720	21.498	160,350
2026-04-24	20.660	21.020	20.460	21.000	20.786	182,211
2026-04-23	20.660	20.960	20.480	20.540	20.330	123,682
2026-04-22	20.600	21.000	20.220	21.000	20.786	126,560
2026-04-21	20.960	21.180	20.380	20.880	20.667	172,308
2026-04-20	21.000	21.180	20.300	20.960	20.746	180,264
2026-04-17	20.860	21.400	20.360	21.180	20.964	270,317
2026-04-16	20.680	21.000	20.300	20.560	20.350	137,441
2026-04-15	20.300	20.680	19.800	20.680	20.469	163,771
2026-04-14	19.920	20.400	19.820	20.220	20.014	211,464
2026-04-09	19.670	19.790	19.230	19.670	19.469	153,454
2026-04-08	19.860	20.320	19.680	19.690	19.489	298,115
2026-04-07	19.800	19.900	18.800	18.990	18.796	140,176
2026-04-02	19.240	19.580	19.000	19.480	19.281	164,936
2026-04-01	19.340	19.840	19.160	19.680	19.479	290,880
2026-03-31	17.540	18.920	17.540	18.920	18.727	204,033
2026-03-30	18.020	18.160	17.460	17.720	17.539	209,112
2026-03-27	18.260	18.580	18.180	18.400	18.212	154,711
2026-03-26	18.180	19.120	18.040	18.980	18.786	286,265
2026-03-24	18.000	18.460	17.840	18.340	18.153	143,948
2026-03-23	16.800	18.080	16.700	17.900	17.717	246,572
2026-03-20	18.000	18.240	17.200	17.500	17.321	314,586
2026-03-19	17.720	17.900	17.520	17.900	17.717	159,069
2026-03-18	18.080	18.880	17.940	18.200	18.014	163,782
2026-03-17	18.200	18.420	18.020	18.080	17.895	114,694
2026-03-16	19.080	19.080	18.200	18.200	18.014	200,129
2026-03-13	18.100	19.080	18.100	19.080	18.885	224,720
2026-03-12	19.000	19.000	18.580	18.600	18.410	203,471
2026-03-11	19.300	19.300	18.920	19.000	18.806	275,389
2026-03-10	18.840	19.400	18.840	19.300	19.103	268,460
2026-03-09	18.060	18.700	17.800	17.980	17.796	218,885
2026-03-06	20.050	20.450	18.540	19.260	19.063	337,778
2026-03-05	21.150	21.500	19.800	20.150	19.944	296,241
2026-03-04	19.600	21.200	19.600	20.800	20.588	360,555
2026-03-03	20.850	20.950	19.380	19.700	19.499	591,256
2026-03-02	20.900	22.350	20.900	21.400	21.182	374,608
2026-02-27	21.450	22.100	21.450	22.000	21.775	508,562
2026-02-26	21.000	21.600	20.850	21.450	21.231	153,304
2026-02-25	21.100	21.350	20.750	21.100	20.885	281,594
2026-02-24	20.350	21.400	19.820	21.100	20.885	289,134
2026-02-20	20.400	20.700	19.720	20.350	20.142	322,685
2026-02-19	21.350	21.350	20.300	20.750	20.538	211,947
2026-02-18	19.560	21.350	19.560	21.350	21.132	397,275
2026-02-17	19.560	19.860	19.300	19.500	19.301	203,269
2026-02-16	19.420	19.760	19.360	19.560	19.360	170,105
2026-02-13	19.780	19.780	19.100	19.420	19.222	279,015
2026-02-12	19.800	20.000	19.240	19.780	19.578	221,599
2026-02-11	19.500	19.800	19.260	19.800	19.598	265,622
2026-02-10	19.000	19.500	19.000	19.500	19.301	564,182
2026-02-09	19.400	19.400	18.840	19.060	18.865	167,603
2026-02-06	19.580	19.580	18.900	19.160	18.964	588,788
2026-02-05	19.460	19.800	19.320	19.500	19.301	205,667
2026-02-04	19.400	19.600	19.320	19.600	19.400	339,690
2026-02-03	19.420	19.640	19.040	19.260	19.063	255,625
2026-02-02	19.100	19.360	18.600	19.360	19.162	196,235
2026-01-30	19.040	19.400	18.900	19.400	19.202	248,027
2026-01-29	18.800	19.180	18.620	19.140	18.945	645,213

← NewerPage 3 of 21 · 1,245 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.