CMB.TECH NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 14.130 | 14.190 | 14.010 | 14.080 | 12.724 | 21,404 |
| 2024-09-04 | 14.000 | 14.280 | 14.000 | 14.210 | 12.841 | 36,947 |
| 2024-09-03 | 14.640 | 14.740 | 14.390 | 14.470 | 13.076 | 43,882 |
| 2024-09-02 | 14.910 | 14.980 | 14.610 | 14.610 | 13.203 | 12,214 |
| 2024-08-30 | 14.910 | 14.910 | 14.480 | 14.750 | 13.329 | 41,776 |
| 2024-08-29 | 14.560 | 14.750 | 14.500 | 14.600 | 13.194 | 29,260 |
| 2024-08-28 | 14.980 | 14.980 | 14.550 | 14.570 | 13.167 | 44,313 |
| 2024-08-27 | 14.600 | 14.920 | 14.600 | 14.720 | 13.302 | 39,333 |
| 2024-08-26 | 14.600 | 14.790 | 14.430 | 14.630 | 13.221 | 40,970 |
| 2024-08-23 | 14.540 | 14.780 | 14.390 | 14.690 | 13.275 | 34,502 |
| 2024-08-22 | 14.800 | 14.810 | 14.550 | 14.700 | 13.284 | 36,099 |
| 2024-08-21 | 14.810 | 14.960 | 14.810 | 14.890 | 13.456 | 10,714 |
| 2024-08-20 | 15.220 | 15.220 | 14.830 | 14.880 | 13.447 | 20,251 |
| 2024-08-19 | 15.450 | 15.450 | 14.920 | 15.070 | 13.619 | 35,777 |
| 2024-08-16 | 15.550 | 15.550 | 15.270 | 15.330 | 13.854 | 17,593 |
| 2024-08-15 | 15.610 | 15.610 | 15.350 | 15.430 | 13.944 | 16,063 |
| 2024-08-14 | 15.360 | 15.490 | 15.230 | 15.290 | 13.817 | 17,514 |
| 2024-08-13 | 15.490 | 15.780 | 15.300 | 15.360 | 13.881 | 59,238 |
| 2024-08-12 | 15.340 | 15.780 | 15.120 | 15.490 | 13.998 | 62,327 |
| 2024-08-09 | 15.500 | 15.710 | 15.300 | 15.470 | 13.980 | 40,625 |
| 2024-08-08 | 15.620 | 15.650 | 15.210 | 15.470 | 13.980 | 13,832 |
| 2024-08-07 | 15.320 | 15.620 | 15.260 | 15.510 | 14.016 | 14,018 |
| 2024-08-06 | 15.070 | 15.490 | 15.000 | 15.320 | 13.845 | 25,343 |
| 2024-08-05 | 15.420 | 15.540 | 14.620 | 15.070 | 13.619 | 77,931 |
| 2024-08-02 | 16.400 | 16.630 | 15.520 | 15.570 | 14.071 | 30,927 |
| 2024-08-01 | 16.560 | 16.900 | 16.190 | 16.220 | 14.658 | 57,064 |
| 2024-07-31 | 16.200 | 16.660 | 16.130 | 16.600 | 15.001 | 55,431 |
| 2024-07-30 | 15.690 | 16.100 | 15.690 | 16.020 | 14.477 | 49,380 |
| 2024-07-29 | 15.450 | 15.850 | 15.430 | 15.570 | 14.071 | 56,895 |
| 2024-07-26 | 15.400 | 15.680 | 15.260 | 15.320 | 13.845 | 45,420 |
| 2024-07-25 | 15.240 | 15.390 | 15.160 | 15.180 | 13.718 | 22,011 |
| 2024-07-24 | 15.300 | 15.500 | 15.040 | 15.240 | 13.772 | 23,682 |
| 2024-07-23 | 15.380 | 15.560 | 15.200 | 15.200 | 13.736 | 26,278 |
| 2024-07-22 | 14.930 | 15.440 | 14.930 | 15.350 | 13.872 | 26,522 |
| 2024-07-19 | 14.760 | 15.080 | 14.760 | 15.050 | 13.601 | 18,170 |
| 2024-07-18 | 14.900 | 15.050 | 14.810 | 14.860 | 13.429 | 11,045 |
| 2024-07-17 | 14.950 | 15.040 | 14.820 | 14.840 | 13.411 | 32,493 |
| 2024-07-16 | 14.600 | 14.870 | 14.410 | 14.730 | 13.311 | 43,867 |
| 2024-07-15 | 14.800 | 14.970 | 14.570 | 14.750 | 13.329 | 19,116 |
| 2024-07-12 | 14.890 | 15.050 | 14.810 | 14.890 | 13.456 | 48,136 |
| 2024-07-11 | 15.340 | 15.340 | 14.750 | 14.890 | 13.456 | 59,043 |
| 2024-07-10 | 14.700 | 15.340 | 14.470 | 15.210 | 13.745 | 51,063 |
| 2024-07-09 | 15.200 | 15.200 | 14.500 | 14.700 | 13.284 | 148,217 |
| 2024-07-08 | 15.880 | 15.970 | 15.660 | 15.720 | 13.282 | 110,331 |
| 2024-07-05 | 15.710 | 15.730 | 15.400 | 15.630 | 13.206 | 44,494 |
| 2024-07-04 | 15.720 | 15.720 | 15.480 | 15.500 | 13.096 | 32,971 |
| 2024-07-03 | 15.550 | 15.730 | 15.500 | 15.530 | 13.121 | 29,806 |
| 2024-07-02 | 15.500 | 15.640 | 15.390 | 15.500 | 13.096 | 24,402 |
| 2024-07-01 | 15.660 | 15.660 | 15.370 | 15.380 | 12.994 | 43,424 |
| 2024-06-28 | 15.440 | 15.470 | 15.270 | 15.370 | 12.986 | 19,533 |
| 2024-06-27 | 15.310 | 15.600 | 15.240 | 15.320 | 12.944 | 26,446 |
| 2024-06-26 | 15.320 | 15.480 | 15.160 | 15.340 | 12.961 | 41,799 |
| 2024-06-25 | 15.100 | 15.340 | 15.080 | 15.160 | 12.809 | 28,936 |
| 2024-06-24 | 14.650 | 15.110 | 14.650 | 14.990 | 12.665 | 32,412 |
| 2024-06-21 | 14.630 | 14.750 | 14.540 | 14.600 | 12.335 | 84,846 |
| 2024-06-20 | 14.360 | 14.500 | 14.260 | 14.500 | 12.251 | 42,815 |
| 2024-06-19 | 14.280 | 14.330 | 14.230 | 14.230 | 12.023 | 9,569 |
| 2024-06-18 | 14.520 | 14.720 | 14.230 | 14.230 | 12.023 | 33,333 |
| 2024-06-17 | 14.200 | 14.460 | 14.110 | 14.430 | 12.192 | 43,549 |
| 2024-06-14 | 14.470 | 14.480 | 14.190 | 14.250 | 12.040 | 29,117 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 0.5693 USD |
| 2026-06-02 | 0.5693 USD |
| 2026-04-14 | 0.1423 USD |
| 2026-01-06 | 0.0445 USD |
| 2025-10-01 | 0.0445 USD |
| 2024-07-09 | 1.0229 USD |
| 2024-05-22 | 4.0650 USD |
| 2023-12-12 | 0.5070 USD |
| 2023-09-06 | 0.7116 USD |
| 2023-06-08 | 0.6227 USD |
| 2023-06-01 | 0.9785 USD |
| 2023-02-21 | 0.0300 USD |
| 2022-11-21 | 0.0300 USD |
| 2022-08-30 | 0.0267 USD |
| 2022-06-01 | 0.0534 USD |
| 2022-03-01 | 0.0300 USD |
| 2021-11-22 | 0.0261 USD |
| 2021-08-30 | 0.0267 USD |
| 2021-05-20 | 0.0267 USD |
| 2021-02-24 | 0.0267 USD |
| 2020-11-19 | 0.0801 USD |
| 2020-08-18 | 0.4181 USD |
| 2020-06-15 | 0.7205 USD |
| 2020-06-05 | 0.2900 USD |
| 2020-05-28 | 0.2580 USD |
| 2019-09-26 | 0.0523 USD |
| 2019-05-15 | 0.0600 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.