Cenergy Holdings SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 8.530 | 8.720 | 8.500 | 8.620 | 8.441 | 189,560 |
| 2024-11-07 | 8.750 | 8.830 | 8.500 | 8.500 | 8.324 | 285,750 |
| 2024-11-06 | 8.940 | 8.970 | 8.700 | 8.700 | 8.519 | 260,919 |
| 2024-11-05 | 8.800 | 8.870 | 8.710 | 8.710 | 8.529 | 138,688 |
| 2024-11-04 | 8.950 | 8.970 | 8.740 | 8.770 | 8.588 | 131,121 |
| 2024-11-01 | 8.700 | 8.960 | 8.700 | 8.960 | 8.774 | 234,236 |
| 2024-10-31 | 8.560 | 8.780 | 8.560 | 8.700 | 8.519 | 233,912 |
| 2024-10-30 | 8.770 | 8.790 | 8.500 | 8.570 | 8.392 | 369,554 |
| 2024-10-29 | 8.620 | 8.770 | 8.600 | 8.770 | 8.588 | 235,654 |
| 2024-10-25 | 8.880 | 8.930 | 8.400 | 8.550 | 8.373 | 932,800 |
| 2024-10-24 | 8.620 | 8.880 | 8.590 | 8.880 | 8.696 | 199,698 |
| 2024-10-23 | 8.690 | 8.820 | 8.620 | 8.620 | 8.441 | 355,722 |
| 2024-10-22 | 8.940 | 8.940 | 8.620 | 8.620 | 8.441 | 888,734 |
| 2024-10-21 | 9.000 | 9.060 | 8.890 | 8.900 | 8.715 | 442,768 |
| 2024-10-18 | 9.000 | 9.100 | 8.980 | 8.990 | 8.803 | 878,657 |
| 2024-10-17 | 9.000 | 9.100 | 8.910 | 8.970 | 8.784 | 644,083 |
| 2024-10-16 | 9.080 | 9.080 | 8.830 | 9.000 | 8.813 | 811,403 |
| 2024-10-15 | 9.000 | 9.160 | 9.000 | 9.120 | 8.931 | 394,576 |
| 2024-10-14 | 9.460 | 9.470 | 9.000 | 9.100 | 8.911 | 328,790 |
| 2024-10-11 | 9.210 | 9.520 | 9.200 | 9.360 | 9.166 | 301,204 |
| 2024-10-10 | 9.480 | 9.490 | 9.150 | 9.210 | 9.019 | 387,911 |
| 2024-10-09 | 9.550 | 9.660 | 9.460 | 9.500 | 9.303 | 326,353 |
| 2024-10-08 | 9.690 | 9.730 | 9.550 | 9.550 | 9.352 | 334,829 |
| 2024-10-07 | 9.790 | 9.870 | 9.640 | 9.750 | 9.548 | 218,034 |
| 2024-10-04 | 9.620 | 9.860 | 9.490 | 9.860 | 9.655 | 176,858 |
| 2024-10-03 | 9.800 | 9.800 | 9.400 | 9.590 | 9.391 | 164,219 |
| 2024-10-02 | 9.990 | 9.990 | 9.620 | 9.790 | 9.587 | 107,802 |
| 2024-10-01 | 10.000 | 10.100 | 9.820 | 9.990 | 9.783 | 139,192 |
| 2024-09-30 | 10.100 | 10.160 | 9.970 | 10.000 | 9.792 | 156,974 |
| 2024-09-27 | 10.020 | 10.080 | 10.000 | 10.060 | 9.851 | 130,059 |
| 2024-09-26 | 9.970 | 10.060 | 9.910 | 10.020 | 9.812 | 196,048 |
| 2024-09-25 | 9.820 | 9.990 | 9.820 | 9.990 | 9.783 | 126,927 |
| 2024-09-24 | 9.720 | 9.970 | 9.720 | 9.920 | 9.714 | 140,438 |
| 2024-09-23 | 9.930 | 9.930 | 9.650 | 9.770 | 9.567 | 91,060 |
| 2024-09-20 | 10.020 | 10.060 | 9.800 | 9.900 | 9.695 | 223,211 |
| 2024-09-19 | 9.890 | 10.040 | 9.770 | 9.940 | 9.734 | 196,195 |
| 2024-09-18 | 9.820 | 9.900 | 9.770 | 9.890 | 9.685 | 122,040 |
| 2024-09-17 | 9.630 | 9.830 | 9.590 | 9.830 | 9.626 | 153,436 |
| 2024-09-16 | 9.500 | 9.630 | 9.360 | 9.630 | 9.430 | 141,883 |
| 2024-09-13 | 9.400 | 9.590 | 9.350 | 9.560 | 9.362 | 163,061 |
| 2024-09-12 | 9.410 | 9.470 | 9.350 | 9.390 | 9.195 | 138,411 |
| 2024-09-11 | 9.630 | 9.630 | 9.400 | 9.400 | 9.205 | 127,661 |
| 2024-09-10 | 9.600 | 9.620 | 9.510 | 9.590 | 9.391 | 107,525 |
| 2024-09-09 | 9.560 | 9.640 | 9.470 | 9.600 | 9.401 | 128,097 |
| 2024-09-06 | 9.650 | 9.650 | 9.550 | 9.560 | 9.362 | 154,816 |
| 2024-09-05 | 9.700 | 9.740 | 9.550 | 9.700 | 9.499 | 116,157 |
| 2024-09-04 | 9.600 | 9.700 | 9.540 | 9.700 | 9.499 | 100,351 |
| 2024-09-03 | 9.780 | 9.840 | 9.620 | 9.620 | 9.420 | 102,135 |
| 2024-09-02 | 9.570 | 9.820 | 9.570 | 9.780 | 9.577 | 105,810 |
| 2024-08-30 | 9.700 | 9.820 | 9.630 | 9.700 | 9.499 | 134,232 |
| 2024-08-29 | 9.760 | 9.860 | 9.650 | 9.700 | 9.499 | 167,549 |
| 2024-08-28 | 9.600 | 9.900 | 9.530 | 9.760 | 9.557 | 253,602 |
| 2024-08-27 | 9.900 | 9.970 | 9.570 | 9.610 | 9.411 | 182,907 |
| 2024-08-26 | 9.900 | 10.000 | 9.880 | 9.940 | 9.734 | 111,768 |
| 2024-08-23 | 9.970 | 9.970 | 9.870 | 9.920 | 9.714 | 107,986 |
| 2024-08-22 | 10.100 | 10.100 | 9.840 | 9.930 | 9.724 | 107,560 |
| 2024-08-21 | 10.120 | 10.180 | 9.940 | 10.060 | 9.851 | 115,641 |
| 2024-08-20 | 9.800 | 10.060 | 9.770 | 10.060 | 9.851 | 145,168 |
| 2024-08-19 | 9.880 | 9.880 | 9.750 | 9.800 | 9.597 | 115,089 |
| 2024-08-16 | 9.880 | 10.000 | 9.600 | 9.810 | 9.606 | 177,857 |
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.