CMB.TECH NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	16.405	16.910	16.310	16.660	10.753	256,607
2023-09-26	16.125	16.600	15.990	16.470	10.631	350,582
2023-09-25	16.235	16.245	15.910	16.180	10.444	215,741
2023-09-22	16.000	16.830	15.920	16.235	10.479	532,889
2023-09-21	15.385	15.820	15.385	15.570	10.050	139,221
2023-09-20	15.250	15.620	15.180	15.570	10.050	157,045
2023-09-19	15.430	15.690	15.315	15.320	9.888	193,346
2023-09-18	14.820	15.250	14.710	14.975	9.666	177,555
2023-09-15	14.520	14.825	14.415	14.720	9.501	869,269
2023-09-14	14.225	14.830	14.225	14.580	9.411	170,189
2023-09-13	14.385	14.405	14.145	14.200	9.166	115,491
2023-09-12	14.280	14.540	14.080	14.465	9.337	145,903
2023-09-11	14.510	14.675	14.200	14.250	9.198	202,120
2023-09-08	14.315	14.475	14.140	14.395	9.291	134,664
2023-09-07	14.500	14.500	14.225	14.430	9.314	187,510
2023-09-06	14.790	14.790	14.545	14.655	9.459	185,914
2023-09-05	15.665	15.770	15.300	15.360	9.455	309,037
2023-09-04	15.890	15.990	15.745	15.775	9.710	125,315
2023-09-01	16.000	16.025	15.625	15.640	9.627	158,091
2023-08-31	16.200	16.300	16.015	16.095	9.907	566,296
2023-08-30	16.455	16.600	16.195	16.290	10.027	145,910
2023-08-29	16.570	16.705	16.330	16.480	10.144	178,843
2023-08-28	16.700	16.985	16.700	16.795	10.338	167,558
2023-08-25	16.690	16.800	16.530	16.610	10.224	127,577
2023-08-24	16.660	16.970	16.655	16.790	10.335	141,647
2023-08-23	16.850	16.950	16.390	16.600	10.218	171,629
2023-08-22	16.860	17.085	16.765	16.930	10.421	113,996
2023-08-21	16.820	17.190	16.590	16.825	10.357	218,230
2023-08-18	16.650	16.885	16.385	16.730	10.298	277,799
2023-08-17	16.420	16.710	16.420	16.670	10.261	284,689
2023-08-16	16.140	16.845	16.140	16.585	10.209	525,475
2023-08-15	16.250	16.680	16.165	16.220	9.984	265,732
2023-08-14	16.090	16.350	16.050	16.130	9.929	237,404
2023-08-11	15.940	16.230	15.930	16.160	9.947	178,593
2023-08-10	16.040	16.215	15.725	16.095	9.907	222,291
2023-08-09	15.815	16.160	15.675	16.010	9.855	282,311
2023-08-08	15.450	15.875	15.250	15.875	9.772	311,648
2023-08-07	15.695	15.770	15.330	15.470	9.523	179,166
2023-08-04	15.850	16.320	15.400	15.705	9.667	533,007
2023-08-03	15.120	15.560	15.000	15.510	9.547	258,220
2023-08-02	14.705	14.855	14.560	14.710	9.055	192,746
2023-08-01	14.945	15.095	14.765	14.830	9.129	151,727
2023-07-31	14.375	15.100	14.310	14.890	9.166	345,889
2023-07-28	14.120	14.325	13.885	14.195	8.738	159,701
2023-07-27	13.995	14.240	13.925	14.145	8.707	118,550
2023-07-26	14.170	14.300	13.870	14.010	8.624	93,583
2023-07-25	13.780	14.370	13.690	14.235	8.763	310,893
2023-07-24	13.355	13.605	13.265	13.555	8.344	111,846
2023-07-21	13.465	13.675	13.275	13.355	8.221	108,218
2023-07-20	13.370	13.445	13.300	13.320	8.199	148,465
2023-07-19	13.555	13.555	13.220	13.445	8.276	176,191
2023-07-18	13.500	13.650	13.420	13.460	8.285	146,590
2023-07-17	13.495	13.620	13.290	13.525	8.325	195,689
2023-07-14	14.090	14.090	13.665	13.685	8.424	183,631
2023-07-13	14.080	14.270	14.030	14.150	8.710	152,255
2023-07-12	14.140	14.450	14.070	14.280	8.790	180,432
2023-07-11	13.905	14.195	13.815	14.060	8.655	194,711
2023-07-10	13.770	13.925	13.685	13.745	8.461	129,983
2023-07-07	13.720	13.810	13.540	13.785	8.486	105,847
2023-07-06	14.150	14.150	13.670	13.670	8.415	207,367

← NewerPage 14 of 22 · 1,284 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.