CMB.TECH NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	13.780	14.040	13.660	13.860	13.399	72,821
2026-07-23	13.500	13.840	13.440	13.740	13.283	58,062
2026-07-22	13.680	13.800	13.460	13.480	13.031	66,576
2026-07-21	13.160	13.680	13.160	13.620	13.167	128,745
2026-07-20	13.140	13.420	12.920	13.360	12.915	87,940
2026-07-17	13.580	13.580	13.000	13.080	12.645	94,583
2026-07-16	13.560	13.860	13.380	13.800	13.341	103,302
2026-07-15	13.920	13.920	13.440	13.440	12.993	90,395
2026-07-14	13.740	14.040	13.620	13.880	13.418	157,602
2026-07-13	13.660	13.980	13.600	13.620	13.167	128,987
2026-07-10	13.020	13.480	13.020	13.420	12.973	100,491
2026-07-09	13.600	13.600	13.000	13.000	12.567	99,176
2026-07-08	13.400	13.700	13.360	13.620	13.167	97,294
2026-07-07	13.380	13.540	13.180	13.300	12.857	109,915
2026-07-06	13.300	13.580	13.020	13.500	13.051	206,575
2026-07-03	12.760	13.300	12.760	13.220	12.780	82,969
2026-07-02	12.380	13.140	12.380	12.900	12.471	166,275
2026-07-01	12.280	12.560	12.180	12.500	12.084	145,231
2026-06-30	12.380	12.620	12.260	12.400	11.987	446,910
2026-06-29	12.700	12.880	12.440	12.440	12.026	211,567
2026-06-26	12.900	12.900	12.440	12.500	12.084	200,754
2026-06-25	13.680	13.680	13.140	13.140	12.703	85,578
2026-06-24	13.980	14.200	13.740	13.800	13.341	107,803
2026-06-23	13.360	13.900	13.260	13.860	13.399	180,391
2026-06-22	12.960	13.260	12.800	13.200	12.761	191,915
2026-06-19	12.560	12.720	12.470	12.720	12.297	162,408
2026-06-18	12.860	12.860	12.200	12.420	12.007	221,624
2026-06-17	12.980	13.080	12.860	12.940	12.509	81,501
2026-06-16	13.360	13.500	12.900	12.980	12.548	126,613
2026-06-15	13.300	13.460	13.100	13.340	12.896	160,024
2026-06-12	13.000	13.320	12.760	13.320	12.877	107,415
2026-06-11	13.000	13.300	12.860	13.240	12.799	204,100
2026-06-10	12.720	13.120	12.600	13.120	12.683	116,363
2026-06-09	12.540	12.620	12.340	12.560	12.142	114,961
2026-06-08	12.820	12.960	12.540	12.540	12.123	151,802
2026-06-05	12.480	12.940	12.380	12.840	12.413	125,892
2026-06-04	12.840	12.840	12.560	12.660	12.239	142,349
2026-06-03	12.700	13.000	12.440	13.000	12.567	201,345
2026-06-02	12.900	13.020	12.640	12.680	12.258	192,043
2026-06-01	13.360	13.520	13.280	13.460	12.462	208,781
2026-05-29	13.400	13.560	13.140	13.560	12.554	835,016
2026-05-28	13.700	13.800	13.400	13.600	12.591	211,365
2026-05-27	14.200	14.200	13.660	13.780	12.758	190,437
2026-05-26	14.440	14.520	14.200	14.300	13.239	206,860
2026-05-25	14.500	14.660	14.400	14.600	13.517	52,666
2026-05-22	14.680	14.760	14.320	14.580	13.499	241,201
2026-05-21	15.000	15.360	14.920	15.060	13.943	279,134
2026-05-20	14.240	15.040	14.220	14.940	13.832	370,843
2026-05-19	13.560	14.660	13.560	14.580	13.499	493,275
2026-05-18	12.860	13.040	12.780	13.000	12.036	183,486
2026-05-15	12.920	12.920	12.640	12.880	11.925	163,574
2026-05-14	12.920	12.960	12.760	12.820	11.869	116,729
2026-05-13	12.900	13.400	12.840	12.860	11.906	297,494
2026-05-12	12.620	12.880	12.600	12.780	11.832	172,486
2026-05-11	12.700	12.880	12.520	12.580	11.647	167,190
2026-05-08	12.620	12.820	12.580	12.740	11.795	170,212
2026-05-07	12.540	12.800	12.400	12.480	11.554	208,932
2026-05-06	12.880	13.100	12.640	12.640	11.703	314,637
2026-05-05	12.320	13.080	12.320	12.880	11.925	378,918
2026-05-04	11.820	12.460	11.820	12.400	11.480	303,361

← NewerPage 2 of 5 · 254 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.