CMB.TECH NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	13.700	13.790	13.030	13.210	7.233	555,623
2022-07-27	13.040	13.560	13.010	13.560	7.425	660,518
2022-07-26	13.000	13.190	12.870	13.010	7.124	562,175
2022-07-25	12.700	12.990	12.460	12.970	7.102	363,332
2022-07-22	12.900	12.990	12.720	12.970	7.102	499,315
2022-07-21	12.950	12.950	12.510	12.900	7.063	588,365
2022-07-20	12.900	12.940	12.620	12.770	6.992	628,755
2022-07-19	12.690	12.870	12.430	12.780	6.998	423,432
2022-07-18	12.250	12.700	12.180	12.690	6.948	768,825
2022-07-15	11.750	12.140	11.660	12.070	6.609	705,508
2022-07-14	11.850	11.990	11.700	11.750	6.434	1,030,414
2022-07-13	11.590	12.050	11.490	11.780	6.450	573,052
2022-07-12	11.150	11.570	11.150	11.550	6.324	803,588
2022-07-11	11.600	11.600	11.030	11.200	6.133	269,561
2022-07-08	11.020	11.220	10.890	11.150	6.105	170,883
2022-07-07	10.760	11.420	10.620	11.170	6.116	382,977
2022-07-06	11.460	11.460	10.320	10.500	5.749	696,681
2022-07-05	11.420	11.790	11.240	11.440	6.264	260,478
2022-07-04	11.490	11.650	11.420	11.510	6.302	131,765
2022-07-01	11.440	11.440	10.980	11.400	6.242	322,352
2022-06-30	11.830	11.990	11.450	11.490	6.291	316,710
2022-06-29	11.910	12.390	11.910	11.980	6.560	352,159
2022-06-28	12.050	12.290	11.970	12.010	6.576	346,303
2022-06-27	11.570	12.040	11.570	11.850	6.488	382,802
2022-06-24	11.140	11.600	11.130	11.490	6.291	286,204
2022-06-23	11.120	11.540	10.880	11.230	6.149	299,711
2022-06-22	11.460	11.490	11.180	11.370	6.226	252,982
2022-06-21	11.020	11.750	10.980	11.640	6.373	419,759
2022-06-20	10.850	11.070	10.830	10.930	5.985	218,599
2022-06-17	10.950	11.300	10.820	10.870	5.952	576,254
2022-06-16	11.340	11.390	10.920	10.990	6.018	228,630
2022-06-15	11.320	11.480	11.150	11.360	6.220	210,949
2022-06-14	11.420	11.560	11.120	11.440	6.264	312,068
2022-06-13	11.570	11.780	11.100	11.270	6.171	501,408
2022-06-10	11.800	11.970	11.480	11.780	6.450	327,374
2022-06-09	12.200	12.220	11.750	11.780	6.450	519,856
2022-06-08	12.510	12.580	12.070	12.200	6.680	311,793
2022-06-07	12.390	12.620	12.200	12.500	6.844	643,998
2022-06-06	12.390	12.750	12.380	12.560	6.877	452,000
2022-06-03	12.510	12.730	12.410	12.470	6.828	269,651
2022-06-02	12.420	12.880	12.300	12.770	6.992	789,347
2022-06-01	11.830	12.360	11.800	12.230	6.697	647,583
2022-05-31	12.120	12.500	11.670	11.910	6.492	1,925,452
2022-05-30	12.000	12.800	11.920	12.120	6.607	1,452,782
2022-05-27	11.800	11.990	11.560	11.970	6.525	658,033
2022-05-26	11.440	11.770	11.360	11.740	6.399	461,418
2022-05-25	11.190	11.760	11.160	11.300	6.160	1,020,968
2022-05-24	11.120	11.570	10.980	11.020	6.007	579,429
2022-05-23	11.140	11.280	10.810	11.020	6.007	570,781
2022-05-20	11.090	11.170	10.910	10.990	5.991	256,397
2022-05-19	10.670	11.080	10.540	11.040	6.018	485,950
2022-05-18	10.500	11.120	10.470	10.880	5.931	515,566
2022-05-17	11.000	11.050	10.410	10.440	5.691	442,772
2022-05-16	10.110	10.950	10.110	10.910	5.947	505,262
2022-05-13	10.060	10.520	10.060	10.320	5.625	395,603
2022-05-12	10.150	10.250	9.570	9.920	5.407	999,266
2022-05-11	10.160	10.490	9.870	10.340	5.636	365,136
2022-05-10	9.965	10.190	9.705	9.970	5.435	603,289
2022-05-09	11.100	11.160	10.040	10.060	5.484	652,705
2022-05-06	11.200	11.420	11.050	11.200	6.105	524,608

← NewerPage 19 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.