CMB.TECH NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	11.400	11.600	11.180	11.260	6.138	911,986
2022-05-04	10.900	11.480	10.860	11.200	6.105	1,064,267
2022-05-03	10.790	11.220	10.720	11.150	6.078	940,647
2022-05-02	11.150	11.200	10.900	10.990	5.991	382,465
2022-04-29	11.280	11.370	11.000	11.110	6.056	491,104
2022-04-28	10.850	11.270	10.810	11.240	6.127	338,460
2022-04-27	10.880	11.100	10.630	10.980	5.985	450,816
2022-04-26	10.750	10.990	10.550	10.920	5.952	370,351
2022-04-25	11.030	11.060	10.580	10.670	5.816	585,422
2022-04-22	11.100	11.370	10.780	11.280	6.149	830,185
2022-04-21	11.150	11.470	11.100	11.380	6.203	439,002
2022-04-20	11.250	11.350	10.950	11.090	6.045	527,460
2022-04-19	11.500	11.710	11.210	11.290	6.154	778,182
2022-04-14	11.440	11.740	11.130	11.600	6.323	669,777
2022-04-13	11.800	11.870	11.600	11.780	6.421	579,479
2022-04-12	11.660	11.890	11.400	11.820	6.443	1,020,863
2022-04-11	11.580	12.070	11.330	11.930	6.503	1,875,232
2022-04-08	11.000	11.740	10.620	11.720	6.389	2,304,125
2022-04-07	11.500	11.920	11.040	11.120	6.061	4,309,188
2022-04-06	10.650	10.740	10.450	10.630	5.794	621,666
2022-04-05	10.510	10.740	10.180	10.530	5.740	1,041,524
2022-04-04	10.020	11.090	9.880	10.580	5.767	1,832,955
2022-04-01	9.650	10.170	9.600	10.030	5.467	2,367,222
2022-03-31	9.350	9.696	9.344	9.658	5.265	763,423
2022-03-30	9.000	9.508	8.960	9.508	5.183	995,008
2022-03-29	9.330	9.390	8.792	8.920	4.862	588,082
2022-03-28	9.420	9.616	9.328	9.388	5.117	379,487
2022-03-25	9.266	9.440	9.130	9.414	5.132	625,010
2022-03-24	9.764	9.772	9.296	9.300	5.069	587,999
2022-03-23	9.750	10.000	9.702	9.848	5.368	415,733
2022-03-22	9.914	9.938	9.800	9.898	5.395	290,830
2022-03-21	9.804	9.918	9.726	9.886	5.389	260,205
2022-03-18	9.752	9.868	9.602	9.746	5.313	698,556
2022-03-17	9.940	9.958	9.704	9.852	5.370	478,472
2022-03-16	9.786	10.165	9.690	9.862	5.376	554,909
2022-03-15	9.250	9.722	9.202	9.704	5.290	575,270
2022-03-14	9.820	9.824	9.302	9.452	5.152	778,039
2022-03-11	10.285	10.405	9.730	9.828	5.357	767,075
2022-03-10	10.250	10.490	10.195	10.350	5.642	892,220
2022-03-09	10.850	10.950	10.160	10.250	5.587	1,129,793
2022-03-08	10.850	10.870	10.430	10.730	5.849	1,529,187
2022-03-07	10.055	10.795	10.000	10.570	5.762	1,975,277
2022-03-04	9.920	10.030	9.674	9.924	5.410	858,182
2022-03-03	9.812	10.065	9.620	9.854	5.371	1,003,844
2022-03-02	9.880	10.040	9.564	9.656	5.263	1,060,920
2022-03-01	10.090	10.140	9.890	9.904	5.399	1,191,884
2022-02-28	9.600	10.185	9.598	9.998	5.434	1,881,623
2022-02-25	9.450	9.600	9.290	9.542	5.186	1,087,221
2022-02-24	9.000	9.354	8.928	9.288	5.048	1,144,844
2022-02-23	9.360	9.418	9.072	9.208	5.004	982,440
2022-02-22	8.900	9.320	8.834	9.316	5.063	1,128,177
2022-02-21	8.952	9.156	8.760	9.072	4.930	1,119,620
2022-02-18	9.224	9.300	9.032	9.036	4.911	428,636
2022-02-17	9.090	9.286	9.000	9.220	5.011	625,858
2022-02-16	8.944	9.194	8.900	9.132	4.963	678,077
2022-02-15	8.698	8.920	8.690	8.912	4.843	572,641
2022-02-14	8.778	8.798	8.390	8.748	4.754	778,416
2022-02-11	8.540	8.960	8.438	8.952	4.865	1,456,285
2022-02-10	8.232	8.664	8.230	8.638	4.694	975,690
2022-02-09	8.254	8.312	8.198	8.206	4.460	522,083

← NewerPage 20 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.