CMB.TECH NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	15.600	15.600	14.150	14.180	9.439	424,189
2024-03-15	16.200	16.335	15.600	15.600	10.384	756,136
2024-03-14	16.200	16.345	16.200	16.300	10.850	61,575
2024-03-13	16.270	16.390	16.195	16.250	10.817	141,517
2024-03-12	16.255	16.345	16.250	16.330	10.870	90,671
2024-03-11	16.220	16.305	16.195	16.290	10.844	59,095
2024-03-08	16.330	16.375	16.210	16.240	10.810	49,426
2024-03-07	16.300	16.390	16.280	16.305	10.854	100,056
2024-03-06	16.330	16.375	16.250	16.255	10.820	58,889
2024-03-05	16.285	16.420	16.285	16.325	10.867	77,354
2024-03-04	16.325	16.375	16.300	16.300	10.850	196,524
2024-03-01	16.355	16.430	16.345	16.355	10.887	103,699
2024-02-29	16.305	16.375	16.250	16.345	10.880	110,310
2024-02-28	16.325	16.400	16.295	16.355	10.887	101,780
2024-02-27	16.300	16.390	16.300	16.360	10.890	96,323
2024-02-26	16.350	16.430	16.330	16.330	10.870	120,304
2024-02-23	16.340	16.420	16.185	16.380	10.904	82,376
2024-02-22	16.430	16.440	16.375	16.375	10.900	103,836
2024-02-21	16.490	16.550	16.420	16.435	10.940	130,914
2024-02-20	16.365	16.465	16.305	16.450	10.950	187,453
2024-02-19	16.400	16.490	16.370	16.435	10.940	94,115
2024-02-16	16.500	16.585	16.440	16.460	10.957	99,285
2024-02-15	16.465	16.575	16.335	16.465	10.960	160,823
2024-02-14	16.590	16.685	16.555	16.575	11.033	125,274
2024-02-13	16.510	16.645	16.500	16.590	11.043	258,828
2024-02-12	16.400	16.545	16.400	16.510	10.990	236,475
2024-02-09	16.405	16.525	16.400	16.490	10.977	57,566
2024-02-08	16.520	16.540	16.380	16.505	10.987	105,748
2024-02-07	16.350	16.505	16.350	16.500	10.983	83,838
2024-02-06	16.435	16.550	16.350	16.500	10.983	108,085
2024-02-05	16.460	16.545	16.460	16.540	11.010	141,895
2024-02-02	16.305	16.465	16.250	16.465	10.960	134,280
2024-02-01	16.370	16.535	16.345	16.375	10.900	266,536
2024-01-31	16.240	16.360	16.230	16.300	10.850	177,947
2024-01-30	16.380	16.380	16.250	16.280	10.837	88,167
2024-01-29	16.230	16.375	16.230	16.360	10.890	106,015
2024-01-26	16.280	16.335	16.210	16.225	10.800	189,158
2024-01-25	16.275	16.280	16.145	16.270	10.830	89,545
2024-01-24	16.190	16.270	16.145	16.240	10.810	64,654
2024-01-23	16.180	16.300	16.100	16.300	10.850	105,621
2024-01-22	16.105	16.195	16.105	16.190	10.777	44,161
2024-01-19	16.105	16.215	16.105	16.170	10.764	46,818
2024-01-18	16.250	16.250	16.135	16.220	10.797	70,424
2024-01-17	16.050	16.240	16.050	16.240	10.810	147,400
2024-01-16	16.030	16.215	16.030	16.170	10.764	115,342
2024-01-15	16.075	16.140	16.045	16.110	10.724	56,028
2024-01-12	16.090	16.100	16.005	16.035	10.674	129,474
2024-01-11	16.055	16.095	16.010	16.075	10.701	111,275
2024-01-10	16.040	16.190	16.040	16.085	10.707	108,057
2024-01-09	16.055	16.155	16.055	16.120	10.730	123,528
2024-01-08	16.020	16.125	16.020	16.065	10.694	229,390
2024-01-05	15.960	16.125	15.960	16.020	10.664	227,997
2024-01-04	16.070	16.220	16.040	16.040	10.677	133,434
2024-01-03	16.100	16.170	15.975	16.110	10.724	84,705
2024-01-02	16.005	16.095	16.000	16.035	10.674	73,602
2023-12-29	15.825	15.970	15.815	15.970	10.631	49,674
2023-12-28	15.890	15.930	15.790	15.900	10.584	131,676
2023-12-27	16.100	16.115	15.825	15.855	10.554	107,549
2023-12-22	16.090	16.100	16.005	16.090	10.710	48,856
2023-12-21	15.940	16.070	15.940	16.040	10.677	143,811

← NewerPage 12 of 22 · 1,281 trading daysOlder →

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.