Cenergy Holdings SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	13.900	14.080	13.820	14.000	13.857	246,523
2025-10-24	13.860	13.960	13.700	13.780	13.639	159,112
2025-10-23	13.480	13.860	13.420	13.860	13.719	227,860
2025-10-22	13.260	13.500	13.160	13.440	13.303	266,511
2025-10-21	13.100	13.300	13.000	13.100	12.966	170,808
2025-10-20	13.180	13.340	12.920	13.100	12.966	126,297
2025-10-17	13.300	13.300	12.740	13.180	13.045	490,462
2025-10-16	13.060	13.500	12.840	13.320	13.184	315,577
2025-10-15	13.100	13.440	13.080	13.140	13.006	171,938
2025-10-14	13.200	13.380	13.020	13.020	12.887	267,393
2025-10-13	13.600	13.820	13.300	13.320	13.184	248,182
2025-10-10	13.480	13.760	13.460	13.620	13.481	355,185
2025-10-09	13.280	13.700	13.220	13.480	13.342	397,138
2025-10-08	13.100	13.380	13.100	13.160	13.026	757,381
2025-10-07	13.100	13.100	12.940	13.060	12.927	868,650
2025-10-06	13.000	13.240	12.900	13.060	12.927	387,919
2025-10-03	12.920	13.020	12.840	12.980	12.847	354,832
2025-10-02	12.540	12.940	12.540	12.900	12.768	395,920
2025-10-01	12.260	12.600	12.140	12.540	12.412	142,972
2025-09-30	12.060	12.300	11.880	12.200	12.075	187,201
2025-09-29	12.400	12.420	12.020	12.020	11.897	175,922
2025-09-26	12.280	12.440	12.180	12.380	12.254	137,040
2025-09-25	12.380	12.380	12.100	12.240	12.115	137,988
2025-09-24	12.440	12.440	12.240	12.380	12.254	172,191
2025-09-23	12.100	12.440	12.080	12.380	12.254	254,055
2025-09-22	12.000	12.100	11.800	12.040	11.917	247,700
2025-09-19	11.780	12.020	11.780	11.980	11.858	584,720
2025-09-18	11.440	11.780	11.380	11.780	11.660	361,089
2025-09-17	11.360	11.380	11.200	11.280	11.165	264,011
2025-09-16	11.440	11.520	11.100	11.340	11.224	327,376
2025-09-15	11.300	11.480	11.260	11.440	11.323	254,725
2025-09-12	10.920	11.340	10.900	11.260	11.145	243,727
2025-09-11	10.880	10.960	10.740	10.940	10.828	141,339
2025-09-10	10.760	10.860	10.760	10.860	10.749	141,998
2025-09-09	10.700	10.860	10.660	10.860	10.749	160,792
2025-09-08	10.660	10.740	10.480	10.700	10.591	146,851
2025-09-05	10.660	10.660	10.240	10.660	10.551	193,728
2025-09-04	10.780	10.780	10.560	10.560	10.452	120,113
2025-09-03	10.440	10.720	10.420	10.720	10.611	121,814
2025-09-02	10.880	10.900	10.460	10.460	10.353	249,358
2025-09-01	10.900	10.900	10.740	10.880	10.769	160,486
2025-08-29	10.740	10.900	10.560	10.900	10.789	227,627
2025-08-28	11.000	11.040	10.640	10.760	10.650	201,643
2025-08-27	11.080	11.100	10.820	10.920	10.809	125,066
2025-08-26	11.080	11.080	10.840	11.000	10.888	177,734
2025-08-25	11.300	11.300	11.080	11.080	10.967	146,078
2025-08-22	11.160	11.240	11.060	11.240	11.125	91,521
2025-08-21	11.240	11.240	11.020	11.160	11.046	101,001
2025-08-20	11.240	11.240	11.040	11.180	11.066	101,235
2025-08-19	11.180	11.280	11.120	11.240	11.125	117,299
2025-08-18	11.160	11.180	10.840	11.100	10.987	129,138
2025-08-14	11.240	11.280	11.080	11.160	11.046	139,924
2025-08-13	10.880	11.300	10.700	11.300	11.185	237,004
2025-08-12	11.000	11.100	10.760	10.880	10.769	233,226
2025-08-11	10.680	10.980	10.500	10.980	10.868	265,725
2025-08-08	10.680	10.740	10.560	10.640	10.531	125,651
2025-08-07	10.520	10.700	10.480	10.640	10.531	551,333
2025-08-06	10.360	10.540	10.340	10.520	10.413	105,799
2025-08-05	10.400	10.500	10.360	10.360	10.254	106,452
2025-08-04	10.200	10.500	10.200	10.500	10.393	178,517

← NewerPage 5 of 21 · 1,242 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.