CMB.TECH NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	16.055	16.145	15.965	16.040	10.677	193,852
2023-12-19	16.075	16.085	15.970	16.045	10.681	111,997
2023-12-18	16.000	16.205	16.000	16.140	10.744	273,182
2023-12-15	15.805	16.085	15.805	16.030	10.671	256,236
2023-12-14	16.130	16.175	15.895	15.895	10.581	177,230
2023-12-13	16.110	16.225	16.110	16.215	10.794	92,923
2023-12-12	16.255	16.255	16.105	16.215	10.794	152,240
2023-12-11	16.680	16.720	16.645	16.705	10.782	213,039
2023-12-08	16.630	16.745	16.590	16.685	10.770	147,204
2023-12-07	16.650	16.720	16.615	16.650	10.747	207,237
2023-12-06	16.610	16.730	16.610	16.635	10.737	152,167
2023-12-05	16.650	16.670	16.545	16.670	10.760	203,898
2023-12-04	16.480	16.650	16.440	16.650	10.747	186,653
2023-12-01	16.450	16.580	16.415	16.530	10.669	169,455
2023-11-30	16.250	16.500	16.250	16.400	10.586	568,982
2023-11-29	16.465	16.465	16.270	16.355	10.557	227,624
2023-11-28	16.500	16.585	16.490	16.505	10.653	121,999
2023-11-27	16.525	16.595	16.520	16.560	10.689	138,655
2023-11-24	16.690	16.690	16.585	16.610	10.721	85,407
2023-11-23	16.675	16.705	16.560	16.630	10.734	72,123
2023-11-22	16.560	16.620	16.420	16.600	10.715	126,017
2023-11-21	16.390	16.505	16.360	16.500	10.650	180,469
2023-11-20	16.440	16.610	16.415	16.460	10.624	170,547
2023-11-17	16.555	16.625	16.485	16.555	10.686	301,040
2023-11-16	16.550	16.580	16.460	16.540	10.676	213,087
2023-11-15	16.550	16.720	16.550	16.610	10.721	178,386
2023-11-14	16.790	16.790	16.575	16.580	10.702	551,417
2023-11-13	16.700	16.870	16.700	16.795	10.841	155,444
2023-11-10	16.770	16.895	16.770	16.830	10.863	164,347
2023-11-09	16.705	16.840	16.700	16.770	10.824	245,794
2023-11-08	16.650	16.860	16.650	16.750	10.811	273,248
2023-11-07	16.700	16.800	16.550	16.710	10.786	294,678
2023-11-06	16.800	16.830	16.705	16.720	10.792	198,187
2023-11-03	16.885	16.975	16.790	16.790	10.837	403,913
2023-11-02	17.050	17.100	16.785	16.985	10.963	348,977
2023-11-01	16.855	17.040	16.810	17.035	10.995	166,177
2023-10-31	16.745	16.895	16.700	16.890	10.902	316,521
2023-10-30	16.855	16.950	16.760	16.810	10.850	176,527
2023-10-27	16.910	16.940	16.810	16.810	10.850	176,037
2023-10-26	16.900	16.910	16.870	16.910	10.915	335,755
2023-10-25	16.900	16.910	16.805	16.830	10.863	222,504
2023-10-24	16.730	16.890	16.680	16.875	10.892	424,960
2023-10-23	16.755	16.870	16.715	16.750	10.811	409,738
2023-10-20	16.850	16.875	16.770	16.785	10.834	328,114
2023-10-19	16.870	16.910	16.795	16.835	10.866	278,707
2023-10-18	16.805	16.910	16.770	16.905	10.912	353,492
2023-10-17	16.795	16.970	16.770	16.875	10.892	265,121
2023-10-16	17.000	17.000	16.805	16.850	10.876	502,907
2023-10-13	16.850	17.020	16.770	17.010	10.979	582,563
2023-10-12	16.715	16.940	16.650	16.940	10.934	776,486
2023-10-11	16.650	16.750	16.600	16.700	10.779	1,376,612
2023-10-10	16.595	16.745	16.540	16.690	10.773	625,729
2023-10-09	16.580	16.900	16.580	16.720	10.792	836,957
2023-10-06	16.330	16.630	16.250	16.305	10.524	776,171
2023-10-05	14.005	16.550	13.840	16.305	10.524	1,840,909
2023-10-04	14.400	14.400	13.800	13.905	8.975	449,571
2023-10-03	14.690	14.880	14.510	14.570	9.404	279,135
2023-10-02	15.230	15.470	14.790	14.935	9.640	594,418
2023-09-29	16.425	16.715	14.830	15.360	9.914	1,732,921
2023-09-28	16.615	16.735	16.145	16.300	10.521	167,802

← NewerPage 13 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.