Cenergy Holdings SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	10.260	10.400	10.020	10.200	10.096	147,136
2025-07-31	10.580	10.580	10.220	10.260	10.155	158,219
2025-07-30	10.520	10.620	10.440	10.520	10.413	142,649
2025-07-29	10.380	10.580	10.360	10.580	10.472	104,079
2025-07-28	10.580	10.600	10.400	10.400	10.294	155,600
2025-07-25	10.600	10.680	10.420	10.460	10.353	170,725
2025-07-24	10.560	10.640	10.480	10.600	10.492	145,594
2025-07-23	10.440	10.660	10.440	10.600	10.492	228,975
2025-07-22	10.580	10.580	10.440	10.440	10.333	143,213
2025-07-21	10.680	10.720	10.420	10.600	10.492	298,338
2025-07-18	10.500	10.620	10.440	10.560	10.452	158,100
2025-07-17	10.600	10.680	10.420	10.500	10.393	233,477
2025-07-16	10.620	10.700	10.500	10.560	10.452	131,264
2025-07-15	10.700	10.700	10.600	10.700	10.591	137,094
2025-07-14	10.500	10.700	10.500	10.700	10.591	182,991
2025-07-11	10.760	10.800	10.640	10.700	10.591	176,928
2025-07-10	10.680	10.880	10.600	10.760	10.650	227,534
2025-07-09	10.520	10.820	10.380	10.660	10.551	451,361
2025-07-08	9.950	10.480	9.900	10.480	10.373	324,587
2025-07-07	9.940	10.020	9.870	9.950	9.848	163,120
2025-07-04	9.890	10.060	9.870	9.960	9.858	194,812
2025-07-03	9.870	9.970	9.850	9.940	9.839	465,558
2025-07-02	9.910	10.000	9.690	9.870	9.769	472,945
2025-07-01	9.760	9.840	9.610	9.840	9.740	304,026
2025-06-30	9.710	9.800	9.620	9.760	9.660	276,004
2025-06-27	9.660	9.840	9.490	9.710	9.611	262,410
2025-06-26	9.200	9.750	9.190	9.660	9.561	307,417
2025-06-25	9.360	9.360	9.180	9.200	9.106	133,771
2025-06-24	9.250	9.380	9.150	9.280	9.185	248,181
2025-06-23	8.850	9.200	8.850	9.200	9.009	170,099
2025-06-20	9.060	9.170	8.900	9.130	8.941	198,743
2025-06-19	8.910	9.070	8.860	8.920	8.735	227,730
2025-06-18	9.070	9.270	8.920	8.980	8.794	229,048
2025-06-17	9.250	9.250	9.090	9.180	8.990	173,952
2025-06-16	9.110	9.250	9.110	9.250	9.058	213,430
2025-06-13	9.280	9.300	8.990	9.260	9.068	236,274
2025-06-12	9.660	9.660	9.330	9.450	9.254	208,683
2025-06-11	9.610	9.690	9.530	9.660	9.460	232,838
2025-06-10	9.510	9.660	9.360	9.650	9.450	193,538
2025-06-06	9.480	9.550	9.460	9.490	9.293	109,338
2025-06-05	9.600	9.600	9.420	9.530	9.332	143,013
2025-06-04	9.490	9.640	9.420	9.600	9.401	357,440
2025-06-03	9.430	9.540	9.360	9.490	9.293	148,396
2025-06-02	9.710	9.820	9.440	9.520	9.322	172,742
2025-05-30	9.790	9.820	9.700	9.770	9.567	195,381
2025-05-29	9.700	9.790	9.600	9.750	9.548	270,940
2025-05-28	9.960	9.960	9.550	9.680	9.479	300,331
2025-05-27	9.540	9.880	9.540	9.820	9.616	276,481
2025-05-26	9.140	9.500	9.140	9.500	9.303	199,593
2025-05-23	9.400	9.430	9.020	9.140	8.950	217,749
2025-05-22	9.260	9.400	9.150	9.370	9.176	176,159
2025-05-21	9.310	9.360	9.200	9.320	9.127	156,762
2025-05-20	9.200	9.350	9.150	9.320	9.127	235,306
2025-05-19	9.210	9.230	9.000	9.190	8.999	163,263
2025-05-16	9.170	9.320	9.100	9.230	9.038	133,527
2025-05-15	9.190	9.250	9.090	9.160	8.970	138,297
2025-05-14	9.390	9.390	9.200	9.200	9.009	126,534
2025-05-13	9.160	9.420	9.140	9.390	9.195	155,204
2025-05-12	9.080	9.300	9.020	9.220	9.029	197,728
2025-05-09	8.800	9.030	8.800	8.970	8.784	155,972

← NewerPage 6 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.