CMB.TECH NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	15.330	15.525	15.155	15.505	8.533	166,564
2023-04-06	15.415	15.630	15.200	15.260	8.398	252,390
2023-04-05	14.785	15.010	14.750	14.895	8.197	185,242
2023-04-04	14.955	14.955	14.570	14.730	8.107	388,502
2023-04-03	15.875	15.975	14.550	14.735	8.109	800,674
2023-03-31	15.300	15.500	15.120	15.350	8.448	240,179
2023-03-30	15.660	15.670	14.990	15.270	8.404	213,540
2023-03-29	16.020	16.020	15.490	15.560	8.563	291,783
2023-03-28	16.120	16.240	15.740	15.970	8.789	204,152
2023-03-27	15.900	16.030	15.550	15.750	8.668	216,027
2023-03-24	16.530	16.530	15.530	15.550	8.558	248,844
2023-03-23	16.200	17.290	16.010	16.510	9.086	485,479
2023-03-22	16.590	16.620	16.050	16.340	8.993	200,705
2023-03-21	15.770	16.700	15.710	16.370	9.009	242,721
2023-03-20	15.240	15.860	14.930	15.670	8.624	374,800
2023-03-17	15.510	16.060	15.300	15.440	8.497	1,539,046
2023-03-16	15.860	15.900	15.220	15.600	8.585	326,703
2023-03-15	16.570	16.570	15.540	15.680	8.629	461,110
2023-03-14	16.160	16.860	16.140	16.830	9.262	240,228
2023-03-13	17.270	17.270	16.150	16.450	9.053	623,915
2023-03-10	17.230	17.400	17.060	17.340	9.543	401,180
2023-03-09	17.540	17.940	17.430	17.650	9.714	235,585
2023-03-08	17.360	17.820	17.300	17.600	9.686	338,341
2023-03-07	17.260	17.320	16.970	17.240	9.488	229,534
2023-03-06	17.620	17.830	17.120	17.320	9.532	394,619
2023-03-03	17.560	17.740	17.180	17.730	9.758	441,993
2023-03-02	17.400	17.750	17.310	17.550	9.659	516,469
2023-03-01	17.260	17.460	17.060	17.190	9.461	345,411
2023-02-28	17.130	17.780	16.920	17.300	9.521	482,153
2023-02-27	17.200	17.480	17.110	17.270	9.505	246,432
2023-02-24	16.520	17.210	16.480	17.080	9.400	515,813
2023-02-23	15.420	16.100	15.350	16.050	8.833	292,217
2023-02-22	15.320	15.560	15.120	15.300	8.420	174,713
2023-02-21	15.150	15.740	15.110	15.320	8.431	246,159
2023-02-20	15.570	15.570	14.990	15.180	8.338	115,015
2023-02-17	15.380	15.680	15.360	15.570	8.552	123,028
2023-02-16	15.520	15.850	15.450	15.530	8.530	151,513
2023-02-15	15.460	15.640	15.160	15.570	8.552	284,071
2023-02-14	15.500	16.020	15.360	15.790	8.673	319,812
2023-02-13	14.730	15.360	14.700	15.340	8.426	280,703
2023-02-10	15.250	15.400	14.610	14.730	8.091	342,975
2023-02-09	15.250	15.780	15.210	15.440	8.481	370,031
2023-02-08	15.140	15.340	14.870	15.160	8.327	360,011
2023-02-07	15.500	15.780	14.950	15.280	8.393	668,193
2023-02-06	14.820	15.380	14.750	15.310	8.409	426,968
2023-02-03	14.800	15.190	14.490	14.870	8.168	457,685
2023-02-02	14.800	15.000	14.410	14.830	8.146	452,841
2023-02-01	14.490	14.800	14.460	14.610	8.025	794,342
2023-01-31	14.550	14.560	14.290	14.470	7.948	400,619
2023-01-30	14.410	14.550	14.200	14.530	7.981	312,271
2023-01-27	14.100	14.470	14.060	14.470	7.948	405,941
2023-01-26	14.270	14.490	14.110	14.180	7.789	289,398
2023-01-25	14.550	14.580	14.050	14.290	7.849	517,248
2023-01-24	14.650	14.650	14.450	14.480	7.953	699,948
2023-01-23	14.630	14.650	14.420	14.580	8.008	345,693
2023-01-20	14.300	14.500	14.280	14.490	7.959	312,106
2023-01-19	14.090	14.300	14.090	14.260	7.832	845,249
2023-01-18	14.250	14.380	14.100	14.360	7.887	401,770
2023-01-17	14.100	14.350	13.970	14.140	7.767	399,438
2023-01-16	13.940	14.250	13.800	13.940	7.657	429,412

← NewerPage 16 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.