CMB.TECH NV historical data
| 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 |
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.