Cenergy Holdings SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 8.800 | 9.030 | 8.800 | 8.970 | 8.784 | 155,972 |
| 2025-05-08 | 9.050 | 9.090 | 8.800 | 8.800 | 8.617 | 129,359 |
| 2025-05-07 | 8.980 | 9.000 | 8.890 | 9.000 | 8.813 | 126,259 |
| 2025-05-06 | 9.030 | 9.030 | 8.820 | 8.980 | 8.794 | 107,809 |
| 2025-05-05 | 8.960 | 9.050 | 8.920 | 9.030 | 8.843 | 158,882 |
| 2025-05-02 | 8.820 | 9.000 | 8.820 | 8.960 | 8.774 | 164,859 |
| 2025-04-30 | 8.800 | 8.860 | 8.680 | 8.740 | 8.559 | 152,904 |
| 2025-04-29 | 8.760 | 8.880 | 8.700 | 8.780 | 8.598 | 183,661 |
| 2025-04-28 | 9.030 | 9.060 | 8.760 | 8.810 | 8.627 | 170,583 |
| 2025-04-25 | 8.890 | 9.020 | 8.820 | 9.020 | 8.833 | 165,474 |
| 2025-04-24 | 8.980 | 9.220 | 8.840 | 8.890 | 8.706 | 291,179 |
| 2025-04-23 | 8.600 | 9.000 | 8.590 | 9.000 | 8.813 | 291,512 |
| 2025-04-22 | 8.430 | 8.690 | 8.400 | 8.550 | 8.373 | 162,797 |
| 2025-04-17 | 8.590 | 8.630 | 8.420 | 8.430 | 8.255 | 146,546 |
| 2025-04-16 | 8.450 | 8.770 | 8.300 | 8.700 | 8.519 | 195,771 |
| 2025-04-15 | 8.350 | 8.630 | 8.350 | 8.470 | 8.294 | 214,608 |
| 2025-04-14 | 8.200 | 8.350 | 8.180 | 8.260 | 8.089 | 251,908 |
| 2025-04-11 | 8.190 | 8.330 | 7.940 | 8.000 | 7.834 | 183,331 |
| 2025-04-10 | 8.580 | 8.710 | 8.150 | 8.190 | 8.020 | 285,330 |
| 2025-04-09 | 8.030 | 8.150 | 7.740 | 7.880 | 7.716 | 348,378 |
| 2025-04-08 | 7.910 | 8.380 | 7.910 | 8.210 | 8.040 | 402,826 |
| 2025-04-07 | 7.760 | 8.010 | 7.520 | 7.820 | 7.658 | 636,104 |
| 2025-04-04 | 8.880 | 9.000 | 8.160 | 8.450 | 8.275 | 562,882 |
| 2025-04-03 | 9.040 | 9.270 | 8.920 | 9.000 | 8.813 | 214,297 |
| 2025-04-02 | 9.280 | 9.300 | 9.070 | 9.210 | 9.019 | 232,632 |
| 2025-04-01 | 9.300 | 9.330 | 9.150 | 9.210 | 9.019 | 192,744 |
| 2025-03-31 | 9.380 | 9.470 | 9.170 | 9.300 | 9.107 | 244,059 |
| 2025-03-28 | 9.320 | 9.640 | 9.320 | 9.580 | 9.381 | 535,882 |
| 2025-03-27 | 9.400 | 9.400 | 9.200 | 9.340 | 9.146 | 197,408 |
| 2025-03-26 | 9.410 | 9.550 | 9.370 | 9.400 | 9.205 | 279,991 |
| 2025-03-24 | 9.350 | 9.510 | 9.290 | 9.380 | 9.185 | 167,736 |
| 2025-03-21 | 9.420 | 9.460 | 9.250 | 9.250 | 9.058 | 554,171 |
| 2025-03-20 | 9.340 | 9.520 | 9.300 | 9.390 | 9.195 | 192,075 |
| 2025-03-19 | 9.360 | 9.450 | 9.300 | 9.300 | 9.107 | 242,576 |
| 2025-03-18 | 9.420 | 9.440 | 9.320 | 9.420 | 9.225 | 408,582 |
| 2025-03-17 | 9.270 | 9.460 | 9.240 | 9.380 | 9.185 | 190,683 |
| 2025-03-14 | 9.310 | 9.340 | 9.220 | 9.270 | 9.078 | 267,694 |
| 2025-03-13 | 9.300 | 9.370 | 9.180 | 9.340 | 9.146 | 178,935 |
| 2025-03-12 | 9.340 | 9.490 | 9.240 | 9.250 | 9.058 | 346,916 |
| 2025-03-11 | 9.300 | 9.390 | 9.080 | 9.340 | 9.146 | 315,820 |
| 2025-03-10 | 9.430 | 9.440 | 9.320 | 9.360 | 9.166 | 332,125 |
| 2025-03-07 | 9.410 | 9.440 | 9.280 | 9.440 | 9.244 | 169,880 |
| 2025-03-06 | 9.480 | 9.490 | 9.340 | 9.390 | 9.195 | 331,004 |
| 2025-03-05 | 9.000 | 9.440 | 9.000 | 9.400 | 9.205 | 429,643 |
| 2025-03-04 | 8.970 | 9.140 | 8.930 | 8.950 | 8.764 | 150,629 |
| 2025-02-28 | 8.940 | 9.090 | 8.910 | 8.970 | 8.784 | 223,666 |
| 2025-02-27 | 9.000 | 9.050 | 8.880 | 9.000 | 8.813 | 426,977 |
| 2025-02-26 | 9.110 | 9.240 | 9.010 | 9.030 | 8.843 | 197,790 |
| 2025-02-25 | 9.300 | 9.320 | 9.110 | 9.110 | 8.921 | 463,695 |
| 2025-02-24 | 9.500 | 9.500 | 9.320 | 9.440 | 9.244 | 198,396 |
| 2025-02-21 | 9.450 | 9.560 | 9.420 | 9.500 | 9.303 | 122,304 |
| 2025-02-20 | 9.460 | 9.540 | 9.410 | 9.470 | 9.273 | 114,674 |
| 2025-02-19 | 9.560 | 9.640 | 9.460 | 9.460 | 9.264 | 132,720 |
| 2025-02-18 | 9.700 | 9.700 | 9.460 | 9.560 | 9.362 | 293,842 |
| 2025-02-17 | 9.400 | 9.680 | 9.400 | 9.570 | 9.371 | 306,144 |
| 2025-02-14 | 9.500 | 9.580 | 9.460 | 9.460 | 9.264 | 132,733 |
| 2025-02-13 | 9.350 | 9.550 | 9.280 | 9.550 | 9.352 | 239,309 |
| 2025-02-12 | 9.380 | 9.380 | 9.260 | 9.350 | 9.156 | 215,858 |
| 2025-02-11 | 9.180 | 9.310 | 9.160 | 9.260 | 9.068 | 221,555 |
| 2025-02-10 | 9.270 | 9.350 | 9.170 | 9.180 | 8.990 | 253,518 |
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.