CMB.TECH NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	17.930	18.030	17.460	17.730	9.723	223,412
2022-10-19	18.410	18.410	17.440	17.810	9.767	296,447
2022-10-18	17.850	18.450	17.810	18.280	10.025	351,874
2022-10-17	17.210	17.650	17.170	17.460	9.575	447,454
2022-10-14	16.270	17.120	16.230	16.940	9.290	387,861
2022-10-13	15.520	16.070	15.200	15.910	8.725	413,850
2022-10-12	15.420	15.590	15.050	15.400	8.446	224,461
2022-10-11	15.800	15.870	15.140	15.420	8.457	274,558
2022-10-10	15.740	16.270	15.470	15.990	8.769	334,409
2022-10-07	15.260	15.750	15.250	15.700	8.610	183,703
2022-10-06	14.710	15.690	14.700	15.060	8.259	456,548
2022-10-05	14.940	14.940	14.370	14.580	7.996	936,652
2022-10-04	15.650	15.920	14.950	15.050	8.254	275,293
2022-10-03	15.750	15.850	15.230	15.680	8.599	255,718
2022-09-30	15.740	16.350	15.660	16.030	8.791	1,067,037
2022-09-29	16.750	16.900	15.240	15.930	8.736	591,416
2022-09-28	17.180	17.180	16.070	16.630	9.120	458,026
2022-09-27	17.380	17.460	16.870	17.150	9.405	600,480
2022-09-26	16.720	17.740	16.470	17.560	9.630	401,903
2022-09-23	18.130	18.340	16.830	17.040	9.345	425,384
2022-09-22	18.320	18.990	18.140	18.210	9.987	470,311
2022-09-21	18.650	19.080	18.430	18.570	10.184	444,708
2022-09-20	18.750	19.150	18.260	18.620	10.212	648,366
2022-09-19	17.730	18.400	16.760	18.220	9.992	511,766
2022-09-16	17.700	17.950	17.220	17.430	9.559	2,776,123
2022-09-15	18.110	18.260	17.610	17.880	9.806	369,059
2022-09-14	17.300	18.530	17.130	18.250	10.009	865,517
2022-09-13	17.240	17.670	17.240	17.500	9.597	300,845
2022-09-12	17.640	17.640	17.120	17.220	9.444	408,032
2022-09-09	16.880	17.920	16.790	17.630	9.669	573,673
2022-09-08	16.760	16.840	16.010	16.790	9.208	297,268
2022-09-07	17.290	17.700	16.520	17.010	9.329	469,770
2022-09-06	16.700	17.650	16.500	17.190	9.427	847,514
2022-09-05	16.210	16.850	16.210	16.310	8.945	260,861
2022-09-02	16.000	16.500	15.950	16.270	8.923	200,003
2022-09-01	15.950	16.370	15.910	16.130	8.846	235,771
2022-08-31	16.060	16.360	15.750	16.090	8.824	334,189
2022-08-30	16.800	17.040	15.960	16.110	8.835	414,504
2022-08-29	16.320	16.880	16.270	16.850	9.226	364,715
2022-08-26	16.220	16.890	15.960	16.220	8.881	389,569
2022-08-25	16.800	17.490	16.390	16.390	8.974	549,546
2022-08-24	16.390	17.120	16.310	16.750	9.171	410,593
2022-08-23	16.620	16.670	16.190	16.430	8.996	399,552
2022-08-22	16.090	16.990	16.060	16.900	9.254	384,918
2022-08-19	16.510	16.780	16.160	16.350	8.952	255,049
2022-08-18	16.310	16.600	16.300	16.560	9.067	408,727
2022-08-17	15.580	16.500	15.580	16.270	8.909	740,255
2022-08-16	15.320	15.600	15.270	15.530	8.503	401,706
2022-08-15	15.300	15.400	14.850	15.260	8.356	283,355
2022-08-12	15.500	15.540	15.270	15.390	8.427	366,323
2022-08-11	14.860	15.630	14.860	15.510	8.492	440,040
2022-08-10	15.000	15.230	14.690	14.870	8.142	240,669
2022-08-09	14.830	15.270	14.660	15.000	8.213	401,604
2022-08-08	14.210	15.080	14.130	15.010	8.219	500,069
2022-08-05	14.030	14.560	13.760	14.360	7.863	266,835
2022-08-04	14.500	14.500	13.730	14.100	7.720	327,364
2022-08-03	14.400	14.620	14.140	14.500	7.939	293,600
2022-08-02	13.850	14.470	13.800	14.430	7.901	514,408
2022-08-01	13.300	13.940	13.300	13.860	7.589	509,946
2022-07-29	13.210	13.300	13.060	13.300	7.282	576,237

← NewerPage 18 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.