Cenergy Holdings SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	18.700	18.900	18.240	18.520	18.331	219,316
2026-01-26	17.800	18.720	17.800	18.660	18.469	234,195
2026-01-23	18.100	18.100	17.700	17.800	17.618	306,627
2026-01-22	17.600	18.060	17.600	18.000	17.816	302,772
2026-01-21	17.300	17.600	17.220	17.600	17.420	216,989
2026-01-20	17.060	17.320	16.720	17.300	17.123	172,214
2026-01-19	16.600	17.100	16.560	17.060	16.886	90,896
2026-01-16	16.500	17.180	16.500	17.000	16.826	309,009
2026-01-15	16.380	16.640	16.300	16.620	16.450	199,364
2026-01-14	16.400	16.400	16.180	16.380	16.213	201,457
2026-01-13	16.320	16.440	16.120	16.300	16.134	187,485
2026-01-12	16.480	16.560	16.100	16.320	16.153	176,646
2026-01-09	16.020	16.480	15.980	16.480	16.312	189,677
2026-01-08	15.940	16.060	15.880	16.020	15.856	179,335
2026-01-07	15.800	15.940	15.720	15.800	15.639	147,535
2026-01-05	15.560	15.800	15.380	15.760	15.599	108,129
2026-01-02	15.120	15.600	15.120	15.560	15.401	122,155
2025-12-31	15.000	15.200	14.980	15.000	14.847	118,023
2025-12-30	15.160	15.460	15.040	15.040	14.886	88,233
2025-12-29	15.200	15.360	14.960	15.160	15.005	83,878
2025-12-23	15.460	15.660	14.960	15.360	15.203	170,205
2025-12-22	15.860	15.900	15.400	15.460	15.302	93,450
2025-12-19	15.500	15.880	15.320	15.880	15.718	464,736
2025-12-18	15.680	15.760	15.460	15.500	15.342	238,331
2025-12-17	15.960	15.960	15.740	15.800	15.639	162,432
2025-12-16	15.780	15.880	15.580	15.820	15.658	165,791
2025-12-15	15.900	15.980	15.540	15.700	15.540	178,162
2025-12-12	15.780	16.060	15.780	15.860	15.698	150,599
2025-12-11	15.820	15.960	15.820	15.840	15.678	1,272,134
2025-12-10	15.820	15.880	15.460	15.800	15.639	133,403
2025-12-09	16.000	16.060	15.620	15.720	15.560	489,837
2025-12-08	15.700	16.020	15.620	16.020	15.856	1,819,281
2025-12-05	15.580	15.640	15.460	15.640	15.480	291,568
2025-12-04	14.900	15.500	14.900	15.500	15.342	242,879
2025-12-03	15.000	15.200	14.940	15.040	14.886	299,504
2025-12-02	14.780	14.980	14.740	14.920	14.768	320,915
2025-12-01	14.700	14.920	14.660	14.880	14.728	131,528
2025-11-28	14.880	14.980	14.700	14.780	14.629	187,920
2025-11-27	14.900	15.000	14.840	14.980	14.827	138,731
2025-11-26	15.180	15.180	14.780	14.900	14.748	200,804
2025-11-25	15.260	15.300	14.840	15.080	14.926	1,521,970
2025-11-24	15.280	15.480	14.980	15.400	15.243	2,479,943
2025-11-21	15.140	15.300	14.860	15.260	15.104	380,601
2025-11-20	14.900	15.280	14.880	15.140	14.985	745,338
2025-11-19	15.100	15.660	14.700	14.700	14.550	490,270
2025-11-18	15.540	15.680	15.100	15.140	14.985	241,939
2025-11-17	15.280	15.660	15.200	15.660	15.500	313,498
2025-11-14	14.900	15.280	14.900	15.160	15.005	317,112
2025-11-13	15.160	15.380	15.160	15.220	15.065	323,135
2025-11-12	15.140	15.320	15.140	15.280	15.124	294,114
2025-11-11	14.700	15.240	14.700	15.200	15.045	390,226
2025-11-10	14.980	15.200	14.720	14.900	14.748	265,916
2025-11-07	15.300	15.300	14.720	14.960	14.807	253,635
2025-11-06	14.960	15.280	14.960	15.280	15.124	1,023,450
2025-11-05	14.400	14.940	14.400	14.800	14.649	347,483
2025-11-04	14.400	14.520	14.260	14.500	14.352	252,491
2025-11-03	14.200	14.640	14.200	14.480	14.332	268,977
2025-10-31	14.280	14.400	14.280	14.400	14.253	183,558
2025-10-30	14.200	14.400	14.200	14.380	14.233	527,836
2025-10-29	14.180	14.500	14.020	14.200	14.055	338,530

← NewerPage 4 of 5 · 246 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.