CMB.TECH NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	13.940	14.215	13.785	14.150	8.710	237,839
2023-07-04	14.180	14.180	13.770	13.885	8.547	119,417
2023-07-03	14.050	14.390	13.885	14.210	8.747	147,199
2023-06-30	13.805	14.040	13.730	13.900	8.556	150,793
2023-06-29	13.665	13.990	13.440	13.820	8.507	622,114
2023-06-28	13.800	13.800	13.465	13.565	8.350	234,061
2023-06-27	14.125	14.125	13.640	13.860	8.532	238,756
2023-06-26	14.260	14.325	14.045	14.100	8.679	197,177
2023-06-23	14.600	14.660	14.265	14.300	8.803	179,345
2023-06-22	14.735	14.790	14.410	14.745	9.076	157,580
2023-06-21	14.720	15.025	14.580	14.800	9.110	267,526
2023-06-20	14.970	15.010	14.430	14.485	8.916	272,372
2023-06-19	14.900	15.075	14.770	15.005	9.236	126,488
2023-06-16	15.030	15.030	14.710	14.845	9.138	406,778
2023-06-15	14.875	15.295	14.800	14.980	9.221	256,363
2023-06-14	14.900	15.195	14.670	14.945	9.200	456,228
2023-06-13	15.005	15.440	14.950	15.065	9.273	679,617
2023-06-12	15.250	15.680	14.760	15.005	9.236	474,751
2023-06-09	14.895	15.250	14.630	15.140	9.320	377,670
2023-06-08	14.455	15.065	14.315	14.690	9.043	575,743
2023-06-07	14.820	14.900	14.460	14.565	8.582	538,259
2023-06-06	14.250	14.705	13.950	14.490	8.538	707,101
2023-06-05	14.685	14.755	14.225	14.245	8.394	492,459
2023-06-02	14.140	15.050	14.140	14.915	8.789	315,593
2023-06-01	13.780	14.145	13.530	13.885	8.182	332,201
2023-05-31	14.850	15.010	13.930	14.820	8.156	2,649,749
2023-05-30	14.885	14.960	14.465	14.715	8.098	228,291
2023-05-29	14.740	15.150	14.740	14.790	8.140	93,123
2023-05-26	14.610	14.840	14.450	14.660	8.068	217,954
2023-05-25	14.770	14.950	14.650	14.680	8.079	232,980
2023-05-24	14.950	14.965	14.520	14.925	8.214	205,311
2023-05-23	15.210	15.280	14.940	15.015	8.264	219,209
2023-05-22	15.280	15.530	15.100	15.415	8.484	223,955
2023-05-19	15.045	15.450	14.890	15.275	8.407	201,673
2023-05-18	15.150	15.150	14.650	14.735	8.109	195,266
2023-05-17	15.215	15.320	15.085	15.295	8.418	162,916
2023-05-16	14.795	15.330	14.585	15.250	8.393	273,188
2023-05-15	15.100	15.145	14.605	14.940	8.222	212,367
2023-05-12	15.380	15.485	14.830	15.410	8.481	329,739
2023-05-11	14.200	15.295	14.200	15.290	8.415	486,370
2023-05-10	14.015	14.230	13.975	14.165	7.796	220,743
2023-05-09	14.130	14.130	13.825	14.085	7.752	195,848
2023-05-08	14.450	14.470	13.945	14.120	7.771	192,212
2023-05-05	14.245	14.575	13.975	14.485	7.972	204,329
2023-05-04	14.375	14.465	13.855	14.170	7.798	275,973
2023-05-03	14.720	14.815	14.265	14.315	7.878	263,656
2023-05-02	15.310	15.360	14.700	14.700	8.090	171,400
2023-04-28	15.400	15.580	15.080	15.500	8.530	173,639
2023-04-27	15.350	15.455	15.110	15.435	8.495	113,791
2023-04-26	15.725	15.725	15.310	15.350	8.448	143,770
2023-04-25	16.390	16.390	15.735	15.735	8.660	244,707
2023-04-24	15.150	16.100	15.050	16.075	8.847	226,649
2023-04-21	15.500	15.715	15.125	15.205	8.368	220,887
2023-04-20	16.000	16.025	15.750	15.755	8.671	134,056
2023-04-19	16.600	16.620	16.075	16.095	8.858	211,045
2023-04-18	16.500	16.730	16.405	16.690	9.185	233,951
2023-04-17	16.000	16.485	16.000	16.340	8.993	168,435
2023-04-14	15.500	16.020	15.500	15.940	8.773	137,863
2023-04-13	15.415	15.890	15.285	15.830	8.712	148,886
2023-04-12	15.590	15.605	15.375	15.425	8.489	156,084

← NewerPage 15 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.