CMB.TECH NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	13.210	13.580	13.150	13.440	7.382	618,945
2023-01-12	12.470	13.090	12.350	13.030	7.157	1,367,028
2023-01-11	12.540	13.200	12.540	12.740	6.998	1,534,417
2023-01-10	12.580	13.040	12.010	12.460	6.844	3,362,724
2023-01-09	14.880	15.220	14.770	15.130	8.310	225,068
2023-01-06	14.800	15.410	14.770	15.030	8.255	305,609
2023-01-05	14.340	14.860	14.120	14.810	8.135	393,803
2023-01-04	15.390	15.460	14.450	14.510	7.970	520,285
2023-01-03	16.340	16.750	15.450	15.560	8.547	829,123
2023-01-02	16.110	16.660	16.020	16.480	9.052	121,567
2022-12-30	15.810	15.900	15.550	15.690	8.618	224,837
2022-12-29	15.740	15.930	15.490	15.800	8.678	148,165
2022-12-28	16.220	16.300	15.630	15.860	8.711	139,838
2022-12-27	16.060	16.270	16.050	16.130	8.860	90,578
2022-12-23	16.050	16.320	15.670	16.030	8.805	160,736
2022-12-22	16.640	16.650	16.070	16.250	8.926	132,608
2022-12-21	17.030	17.250	16.630	16.660	9.151	170,248
2022-12-20	16.540	17.070	16.440	16.780	9.217	181,620
2022-12-19	17.190	17.370	16.470	16.760	9.206	202,370
2022-12-16	17.250	17.440	17.090	17.280	9.491	246,740
2022-12-15	17.460	17.940	17.010	17.500	9.612	396,579
2022-12-14	18.000	18.310	17.390	17.460	9.590	490,501
2022-12-13	18.900	18.900	18.020	18.250	10.024	498,999
2022-12-12	17.150	19.000	16.980	18.960	10.414	853,614
2022-12-09	16.900	17.170	16.480	17.050	9.365	554,687
2022-12-08	16.500	17.160	16.460	17.050	9.365	915,167
2022-12-07	17.730	17.730	16.480	16.620	9.129	569,784
2022-12-06	18.680	19.000	18.040	18.140	9.964	751,125
2022-12-05	18.990	19.850	18.950	19.420	10.667	391,583
2022-12-02	18.290	18.670	18.220	18.640	10.238	516,976
2022-12-01	18.560	18.660	18.120	18.560	10.194	540,768
2022-11-30	17.870	18.790	17.050	18.610	10.222	1,089,828
2022-11-29	17.830	18.190	17.430	18.010	9.892	333,663
2022-11-28	18.360	18.490	17.550	17.620	9.678	250,091
2022-11-25	18.160	18.610	17.830	18.510	10.167	372,784
2022-11-24	18.800	18.800	18.110	18.110	9.947	325,006
2022-11-23	19.450	19.720	19.010	19.110	10.496	266,038
2022-11-22	19.820	20.200	19.510	19.590	10.760	244,397
2022-11-21	19.300	20.220	19.280	19.350	10.628	429,273
2022-11-18	19.320	19.760	19.000	19.470	10.678	263,818
2022-11-17	18.970	19.870	18.670	19.200	10.530	337,079
2022-11-16	19.050	19.740	19.050	19.090	10.469	341,104
2022-11-15	18.400	18.930	18.350	18.630	10.217	159,387
2022-11-14	18.140	18.840	18.140	18.590	10.195	189,357
2022-11-11	18.600	19.000	17.990	18.080	9.915	207,569
2022-11-10	19.000	19.130	18.080	18.100	9.926	237,940
2022-11-09	19.460	19.920	19.130	19.130	10.491	238,764
2022-11-08	19.130	19.660	18.870	19.500	10.694	223,389
2022-11-07	18.870	19.630	18.800	19.150	10.502	183,520
2022-11-04	19.150	19.660	18.850	18.930	10.382	372,190
2022-11-03	18.520	19.290	18.310	18.920	10.376	368,624
2022-11-02	18.870	19.180	18.670	18.970	10.403	273,437
2022-11-01	18.020	19.090	17.970	18.850	10.338	443,145
2022-10-31	17.400	17.900	17.300	17.630	9.669	264,620
2022-10-28	18.070	18.220	17.620	17.660	9.685	161,662
2022-10-27	18.470	18.640	18.010	18.280	10.025	218,084
2022-10-26	18.150	18.530	18.110	18.430	10.107	197,503
2022-10-25	18.300	18.400	17.790	17.870	9.800	250,857
2022-10-24	17.650	18.500	17.650	18.240	10.003	304,304
2022-10-21	17.620	17.730	17.290	17.650	9.680	118,328

← NewerPage 17 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.