Cenergy Holdings SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 9.260 | 9.390 | 9.220 | 9.370 | 9.176 | 498,430 |
| 2025-02-06 | 9.250 | 9.340 | 9.190 | 9.260 | 9.068 | 312,552 |
| 2025-02-05 | 9.210 | 9.400 | 9.150 | 9.250 | 9.058 | 174,137 |
| 2025-02-04 | 9.260 | 9.310 | 9.170 | 9.210 | 9.019 | 194,604 |
| 2025-02-03 | 9.400 | 9.400 | 9.140 | 9.160 | 8.970 | 316,395 |
| 2025-01-31 | 9.530 | 9.650 | 9.510 | 9.510 | 9.313 | 444,658 |
| 2025-01-30 | 9.420 | 9.680 | 9.360 | 9.600 | 9.401 | 321,818 |
| 2025-01-29 | 9.580 | 9.620 | 9.390 | 9.390 | 9.195 | 361,241 |
| 2025-01-28 | 9.610 | 9.750 | 9.580 | 9.580 | 9.381 | 225,455 |
| 2025-01-27 | 9.890 | 9.890 | 9.610 | 9.610 | 9.411 | 292,654 |
| 2025-01-24 | 9.800 | 9.890 | 9.720 | 9.890 | 9.685 | 171,299 |
| 2025-01-23 | 9.750 | 9.800 | 9.660 | 9.800 | 9.597 | 256,251 |
| 2025-01-22 | 9.580 | 9.790 | 9.570 | 9.750 | 9.548 | 214,691 |
| 2025-01-21 | 9.700 | 9.710 | 9.500 | 9.580 | 9.381 | 293,983 |
| 2025-01-20 | 9.660 | 9.800 | 9.610 | 9.720 | 9.518 | 271,844 |
| 2025-01-17 | 9.690 | 9.800 | 9.660 | 9.700 | 9.499 | 229,879 |
| 2025-01-16 | 9.830 | 9.950 | 9.690 | 9.690 | 9.489 | 150,575 |
| 2025-01-15 | 9.700 | 9.950 | 9.670 | 9.930 | 9.724 | 291,337 |
| 2025-01-14 | 9.870 | 9.920 | 9.690 | 9.810 | 9.606 | 326,026 |
| 2025-01-13 | 10.000 | 10.000 | 9.710 | 9.910 | 9.704 | 222,673 |
| 2025-01-10 | 10.000 | 10.080 | 9.960 | 10.040 | 9.832 | 381,466 |
| 2025-01-09 | 9.950 | 10.040 | 9.900 | 10.000 | 9.792 | 278,417 |
| 2025-01-08 | 9.830 | 9.950 | 9.760 | 9.950 | 9.744 | 293,207 |
| 2025-01-07 | 9.640 | 9.860 | 9.480 | 9.830 | 9.626 | 271,663 |
| 2025-01-03 | 9.470 | 9.580 | 9.330 | 9.550 | 9.352 | 174,048 |
| 2025-01-02 | 9.400 | 9.500 | 9.300 | 9.450 | 9.254 | 156,451 |
| 2024-12-31 | 9.400 | 9.470 | 9.350 | 9.440 | 9.244 | 126,437 |
| 2024-12-30 | 9.250 | 9.390 | 9.210 | 9.390 | 9.195 | 112,929 |
| 2024-12-27 | 9.310 | 9.370 | 9.160 | 9.250 | 9.058 | 169,326 |
| 2024-12-23 | 9.110 | 9.300 | 9.110 | 9.300 | 9.107 | 252,012 |
| 2024-12-20 | 9.070 | 9.220 | 9.040 | 9.110 | 8.921 | 727,988 |
| 2024-12-19 | 9.070 | 9.220 | 9.050 | 9.120 | 8.931 | 139,128 |
| 2024-12-18 | 9.240 | 9.310 | 9.140 | 9.250 | 9.058 | 126,059 |
| 2024-12-17 | 9.320 | 9.360 | 9.150 | 9.230 | 9.038 | 142,307 |
| 2024-12-16 | 9.420 | 9.420 | 9.180 | 9.320 | 9.127 | 119,911 |
| 2024-12-13 | 9.240 | 9.320 | 9.100 | 9.320 | 9.127 | 149,665 |
| 2024-12-12 | 9.090 | 9.180 | 9.020 | 9.170 | 8.980 | 189,193 |
| 2024-12-11 | 9.110 | 9.150 | 9.000 | 9.080 | 8.892 | 176,425 |
| 2024-12-10 | 8.930 | 9.080 | 8.930 | 9.080 | 8.892 | 149,088 |
| 2024-12-09 | 9.080 | 9.160 | 8.990 | 9.000 | 8.813 | 141,452 |
| 2024-12-06 | 9.150 | 9.250 | 9.040 | 9.170 | 8.980 | 138,112 |
| 2024-12-05 | 9.090 | 9.150 | 9.030 | 9.150 | 8.960 | 204,396 |
| 2024-12-04 | 8.900 | 9.090 | 8.780 | 9.090 | 8.901 | 231,805 |
| 2024-12-03 | 8.890 | 9.010 | 8.810 | 8.850 | 8.666 | 145,423 |
| 2024-12-02 | 8.700 | 9.020 | 8.610 | 8.890 | 8.706 | 299,845 |
| 2024-11-29 | 8.600 | 8.750 | 8.560 | 8.700 | 8.519 | 177,786 |
| 2024-11-28 | 8.600 | 8.760 | 8.530 | 8.680 | 8.500 | 145,334 |
| 2024-11-27 | 8.520 | 8.650 | 8.400 | 8.600 | 8.422 | 177,458 |
| 2024-11-26 | 8.570 | 8.700 | 8.440 | 8.440 | 8.265 | 170,752 |
| 2024-11-25 | 8.400 | 8.610 | 8.350 | 8.600 | 8.422 | 271,927 |
| 2024-11-22 | 8.300 | 8.440 | 8.230 | 8.400 | 8.226 | 194,155 |
| 2024-11-21 | 8.340 | 8.580 | 8.160 | 8.240 | 8.069 | 401,617 |
| 2024-11-20 | 8.200 | 8.420 | 8.180 | 8.420 | 8.245 | 332,186 |
| 2024-11-19 | 8.440 | 8.550 | 8.050 | 8.150 | 7.981 | 359,219 |
| 2024-11-18 | 8.500 | 8.530 | 8.300 | 8.340 | 8.167 | 248,490 |
| 2024-11-15 | 8.680 | 8.750 | 8.500 | 8.500 | 8.324 | 173,534 |
| 2024-11-14 | 8.750 | 8.750 | 8.630 | 8.740 | 8.559 | 175,071 |
| 2024-11-13 | 8.640 | 8.690 | 8.590 | 8.650 | 8.471 | 140,770 |
| 2024-11-12 | 8.830 | 8.850 | 8.630 | 8.680 | 8.500 | 165,378 |
| 2024-11-11 | 8.690 | 8.870 | 8.690 | 8.830 | 8.647 | 186,795 |
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.