Cenergy Holdings SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	22.300	22.360	21.860	22.280	22.280	138,655
2026-10-15	22.860	22.960	21.820	21.820	21.820	417,129
2026-10-14	23.700	23.700	22.980	22.980	22.980	174,917
2026-10-13	23.340	23.900	23.120	23.700	23.700	157,734
2026-10-12	22.840	23.420	22.820	23.420	23.420	127,211
2026-10-09	23.300	23.300	22.620	22.620	22.620	121,165
2026-10-08	23.520	23.760	22.320	22.900	22.900	228,951
2026-10-07	24.220	24.500	23.800	23.960	23.960	231,221
2026-10-06	24.100	24.780	24.000	24.700	24.700	197,357
2026-10-05	23.940	24.200	23.640	24.100	24.100	165,740
2026-10-02	24.200	24.200	23.480	24.200	24.200	167,713
2026-10-01	24.240	24.460	23.740	23.900	23.900	138,128
2026-09-30	24.280	24.420	23.920	24.240	24.240	137,332
2026-09-29	24.300	24.520	24.000	24.280	24.280	137,022
2026-09-28	23.480	24.300	23.120	24.300	24.300	357,518
2026-09-25	23.200	23.480	23.060	23.480	23.480	158,287
2026-09-24	23.040	23.320	22.620	23.220	23.220	142,287
2026-09-23	22.900	23.420	22.900	23.260	23.260	147,453
2026-09-22	23.100	23.460	22.880	23.100	23.100	238,936
2026-09-21	22.300	23.300	22.100	23.180	23.180	146,288
2026-09-18	21.740	22.500	21.280	22.300	22.300	2,154,587
2026-09-17	22.280	22.300	21.600	21.740	21.740	264,905
2026-09-16	22.300	22.460	22.100	22.280	22.280	129,883
2026-09-15	22.500	22.500	22.000	22.300	22.300	185,678
2026-09-14	23.460	23.460	22.200	22.520	22.520	258,993
2026-09-11	23.480	23.540	23.240	23.460	23.460	194,118
2026-09-10	23.700	23.860	23.160	23.160	23.160	205,022
2026-09-09	23.660	23.900	23.360	23.840	23.840	149,493
2026-09-08	23.500	23.700	23.180	23.660	23.660	103,273
2026-09-07	23.440	23.880	23.140	23.600	23.600	132,296
2026-09-04	23.080	23.420	22.700	23.340	23.340	180,511
2026-09-03	22.300	23.100	22.260	23.080	23.080	122,494
2026-09-02	22.540	22.540	21.880	22.260	22.260	174,684
2026-09-01	23.000	23.000	22.120	22.540	22.540	151,000
2026-08-31	23.160	23.300	22.820	23.000	23.000	235,794
2026-08-28	23.200	23.300	22.780	23.160	23.160	158,082
2026-08-27	23.020	23.460	22.740	22.900	22.900	137,154
2026-08-26	22.900	23.200	22.740	23.020	23.020	135,071
2026-08-25	22.000	23.140	22.000	23.140	23.140	148,896
2026-08-24	22.320	22.380	22.000	22.000	22.000	131,614
2026-08-21	22.320	22.580	22.200	22.280	22.280	167,098
2026-08-20	22.440	22.800	22.040	22.320	22.320	116,207
2026-08-19	22.440	22.640	22.180	22.400	22.400	148,491
2026-08-18	22.800	23.040	22.360	22.600	22.600	170,500
2026-08-17	23.080	23.520	22.740	22.800	22.800	103,241
2026-08-14	23.400	23.540	23.160	23.500	23.500	159,658
2026-08-13	23.060	23.500	22.840	23.380	23.380	186,606
2026-08-12	22.200	23.440	22.200	23.400	23.400	265,061
2026-08-11	22.200	22.460	22.060	22.200	22.200	225,512
2026-08-10	23.000	23.100	22.240	22.240	22.240	139,494
2026-08-07	23.120	23.500	22.920	23.000	23.000	236,184
2026-08-06	22.680	23.180	22.200	23.180	23.180	194,577
2026-08-05	23.000	23.200	22.000	22.460	22.460	199,892
2026-08-04	22.100	23.000	22.100	22.840	22.840	277,704
2026-08-03	21.940	22.440	21.540	21.880	21.880	186,561
2026-07-31	21.480	22.160	21.420	21.420	21.420	179,139
2026-07-30	20.900	21.300	20.660	21.280	21.280	196,919
2026-07-29	20.520	21.220	20.500	20.780	20.780	302,996
2026-07-28	21.180	21.180	20.520	20.520	20.520	187,310
2026-07-27	21.740	21.920	21.000	21.120	21.120	160,311

Page 1 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.