CMB.TECH NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 14.520 | 14.590 | 14.290 | 14.330 | 12.107 | 28,418 |
| 2024-06-12 | 14.720 | 14.770 | 14.420 | 14.520 | 12.268 | 40,293 |
| 2024-06-11 | 15.020 | 15.110 | 14.610 | 14.720 | 12.437 | 86,848 |
| 2024-06-10 | 15.080 | 15.120 | 14.950 | 15.080 | 12.741 | 26,055 |
| 2024-06-07 | 14.930 | 15.080 | 14.810 | 15.040 | 12.707 | 46,826 |
| 2024-06-06 | 15.230 | 15.340 | 15.010 | 15.010 | 12.682 | 32,544 |
| 2024-06-05 | 15.300 | 15.370 | 15.000 | 15.110 | 12.766 | 69,497 |
| 2024-06-04 | 15.630 | 15.660 | 15.410 | 15.410 | 13.020 | 62,937 |
| 2024-06-03 | 15.200 | 15.670 | 15.160 | 15.660 | 13.231 | 118,768 |
| 2024-05-31 | 14.960 | 15.250 | 14.930 | 15.190 | 12.834 | 72,494 |
| 2024-05-30 | 14.800 | 14.930 | 14.740 | 14.930 | 12.614 | 46,132 |
| 2024-05-29 | 14.750 | 14.840 | 14.590 | 14.700 | 12.420 | 48,121 |
| 2024-05-28 | 15.200 | 15.200 | 14.780 | 14.800 | 12.504 | 45,059 |
| 2024-05-27 | 15.000 | 15.210 | 14.950 | 15.200 | 12.842 | 36,592 |
| 2024-05-24 | 14.940 | 15.030 | 14.650 | 14.950 | 12.631 | 55,172 |
| 2024-05-23 | 15.000 | 15.030 | 14.720 | 14.840 | 12.538 | 107,844 |
| 2024-05-22 | 15.190 | 15.950 | 15.010 | 15.010 | 12.682 | 239,412 |
| 2024-05-21 | 19.280 | 19.460 | 19.100 | 19.160 | 12.754 | 67,051 |
| 2024-05-20 | 18.990 | 19.400 | 18.870 | 19.250 | 12.814 | 75,614 |
| 2024-05-17 | 18.980 | 19.070 | 18.810 | 18.910 | 12.588 | 60,093 |
| 2024-05-16 | 18.600 | 18.980 | 18.450 | 18.690 | 12.441 | 58,524 |
| 2024-05-15 | 18.410 | 18.730 | 18.410 | 18.620 | 12.395 | 64,455 |
| 2024-05-14 | 18.150 | 18.500 | 18.030 | 18.500 | 12.315 | 52,598 |
| 2024-05-13 | 18.100 | 18.250 | 17.520 | 18.150 | 12.082 | 116,669 |
| 2024-05-10 | 17.850 | 18.160 | 17.780 | 18.140 | 12.075 | 107,951 |
| 2024-05-09 | 17.250 | 17.660 | 17.120 | 17.650 | 11.749 | 107,821 |
| 2024-05-08 | 16.490 | 17.290 | 16.440 | 17.290 | 11.509 | 305,641 |
| 2024-05-07 | 15.750 | 16.050 | 15.750 | 16.040 | 10.677 | 56,494 |
| 2024-05-06 | 15.820 | 15.840 | 15.720 | 15.750 | 10.484 | 35,667 |
| 2024-05-03 | 15.700 | 15.880 | 15.680 | 15.720 | 10.464 | 35,658 |
| 2024-05-02 | 15.770 | 15.770 | 15.590 | 15.630 | 10.404 | 37,295 |
| 2024-04-30 | 15.640 | 15.810 | 15.600 | 15.600 | 10.384 | 40,265 |
| 2024-04-29 | 15.890 | 15.900 | 15.670 | 15.670 | 10.431 | 43,851 |
| 2024-04-26 | 15.530 | 15.890 | 15.530 | 15.870 | 10.564 | 58,088 |
| 2024-04-25 | 15.490 | 15.540 | 15.320 | 15.520 | 10.331 | 43,784 |
| 2024-04-24 | 15.370 | 15.590 | 15.370 | 15.550 | 10.351 | 23,581 |
| 2024-04-23 | 15.450 | 15.450 | 15.300 | 15.360 | 10.225 | 25,364 |
| 2024-04-22 | 15.180 | 15.410 | 15.180 | 15.300 | 10.185 | 24,422 |
| 2024-04-19 | 15.200 | 15.390 | 15.070 | 15.380 | 10.238 | 59,888 |
| 2024-04-18 | 15.400 | 15.460 | 15.260 | 15.260 | 10.158 | 29,779 |
| 2024-04-17 | 15.250 | 15.640 | 15.250 | 15.480 | 10.304 | 30,839 |
| 2024-04-16 | 15.250 | 15.600 | 15.170 | 15.250 | 10.151 | 59,875 |
| 2024-04-15 | 15.250 | 15.440 | 15.250 | 15.330 | 10.205 | 57,293 |
| 2024-04-12 | 15.400 | 15.650 | 15.360 | 15.450 | 10.284 | 100,824 |
| 2024-04-11 | 15.300 | 15.430 | 15.280 | 15.340 | 10.211 | 71,251 |
| 2024-04-10 | 15.300 | 15.420 | 15.260 | 15.260 | 10.158 | 297,938 |
| 2024-04-09 | 15.550 | 15.620 | 15.320 | 15.430 | 10.271 | 54,971 |
| 2024-04-08 | 15.570 | 15.800 | 15.560 | 15.560 | 10.358 | 44,367 |
| 2024-04-05 | 15.600 | 15.820 | 15.600 | 15.750 | 10.484 | 73,029 |
| 2024-04-04 | 15.580 | 15.720 | 15.580 | 15.690 | 10.444 | 91,607 |
| 2024-04-03 | 15.500 | 15.610 | 15.470 | 15.500 | 10.318 | 97,408 |
| 2024-04-02 | 15.330 | 15.530 | 15.330 | 15.500 | 10.318 | 133,757 |
| 2024-03-28 | 15.380 | 15.380 | 15.100 | 15.350 | 10.218 | 182,518 |
| 2024-03-27 | 15.100 | 15.195 | 15.040 | 15.100 | 10.051 | 157,897 |
| 2024-03-26 | 14.945 | 15.180 | 14.945 | 15.180 | 10.105 | 386,703 |
| 2024-03-25 | 14.870 | 15.000 | 14.760 | 15.000 | 9.985 | 417,087 |
| 2024-03-22 | 15.080 | 15.100 | 14.780 | 15.100 | 10.051 | 480,961 |
| 2024-03-21 | 14.120 | 14.120 | 13.600 | 13.960 | 9.293 | 4,888,832 |
| 2024-03-20 | 14.000 | 14.000 | 12.695 | 13.040 | 8.680 | 533,466 |
| 2024-03-19 | 14.100 | 14.485 | 13.405 | 14.215 | 9.462 | 235,633 |
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.