CMB.TECH NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	8.300	8.314	8.124	8.190	4.451	460,985
2022-02-07	8.024	8.320	8.000	8.268	4.493	1,061,994
2022-02-04	7.598	7.888	7.520	7.784	4.230	998,104
2022-02-03	7.350	7.500	7.182	7.500	4.076	1,147,526
2022-02-02	7.600	7.790	7.500	7.576	4.117	494,143
2022-02-01	7.322	7.604	7.280	7.594	4.127	414,976
2022-01-31	7.554	7.554	7.204	7.282	3.957	518,602
2022-01-28	7.524	7.594	7.500	7.512	4.082	302,057
2022-01-27	7.498	7.768	7.408	7.588	4.124	366,260
2022-01-26	7.452	7.702	7.452	7.618	4.140	429,840
2022-01-25	7.260	7.444	7.220	7.420	4.032	722,922
2022-01-24	7.500	7.524	7.062	7.186	3.905	1,462,774
2022-01-21	7.862	7.862	7.562	7.608	4.135	571,674
2022-01-20	8.000	8.026	7.826	8.004	4.350	338,470
2022-01-19	7.940	8.036	7.902	8.000	4.348	275,044
2022-01-18	8.160	8.178	7.998	8.030	4.364	199,719
2022-01-17	8.140	8.230	8.034	8.116	4.411	254,796
2022-01-14	8.044	8.100	7.932	8.076	4.389	235,605
2022-01-13	8.240	8.268	8.040	8.064	4.382	299,328
2022-01-12	8.300	8.392	8.172	8.298	4.510	359,556
2022-01-11	8.002	8.200	8.002	8.200	4.456	343,536
2022-01-10	8.046	8.162	7.946	8.030	4.364	284,247
2022-01-07	8.046	8.112	7.958	7.994	4.344	223,733
2022-01-06	8.000	8.148	7.914	8.064	4.382	258,953
2022-01-05	8.208	8.262	8.034	8.166	4.438	342,147
2022-01-04	8.120	8.284	8.116	8.180	4.446	447,717
2022-01-03	7.750	8.118	7.750	8.074	4.388	386,582
2021-12-31	7.790	7.858	7.790	7.800	4.239	54,090
2021-12-30	7.720	7.824	7.696	7.778	4.227	158,011
2021-12-29	7.848	7.874	7.700	7.718	4.194	194,174
2021-12-28	7.728	7.906	7.712	7.878	4.281	230,407
2021-12-27	7.740	7.836	7.730	7.780	4.228	249,905
2021-12-24	7.768	7.770	7.684	7.740	4.206	42,611
2021-12-23	7.738	7.806	7.686	7.766	4.221	217,467
2021-12-22	7.744	7.758	7.612	7.712	4.191	172,024
2021-12-21	7.604	7.722	7.574	7.692	4.180	267,797
2021-12-20	7.600	7.600	7.442	7.524	4.089	461,079
2021-12-17	7.770	7.770	7.550	7.642	4.153	536,706
2021-12-16	7.688	7.744	7.650	7.706	4.188	316,025
2021-12-15	7.632	7.680	7.480	7.514	4.084	474,718
2021-12-14	7.818	7.818	7.584	7.680	4.174	441,048
2021-12-13	8.124	8.124	7.752	7.776	4.226	407,706
2021-12-10	8.016	8.166	8.008	8.108	4.406	208,407
2021-12-09	8.250	8.258	7.996	8.054	4.377	261,258
2021-12-08	8.232	8.262	8.130	8.248	4.482	333,181
2021-12-07	7.994	8.322	7.978	8.270	4.494	412,650
2021-12-06	7.874	7.924	7.770	7.874	4.279	281,781
2021-12-03	8.100	8.168	7.832	7.878	4.281	293,493
2021-12-02	8.100	8.172	7.862	8.094	4.399	825,347
2021-12-01	8.360	8.460	8.250	8.254	4.486	426,507
2021-11-30	8.220	8.370	8.130	8.286	4.503	1,266,926
2021-11-29	8.350	8.464	8.302	8.334	4.529	371,303
2021-11-26	8.418	8.544	8.302	8.322	4.523	835,609
2021-11-25	8.540	8.766	8.540	8.750	4.755	202,394
2021-11-24	8.460	8.572	8.420	8.554	4.649	253,464
2021-11-23	8.536	8.640	8.438	8.482	4.610	457,760
2021-11-22	8.580	8.690	8.486	8.650	4.701	315,635
2021-11-19	8.664	8.758	8.584	8.666	4.695	422,026
2021-11-18	8.798	8.806	8.554	8.678	4.702	582,241
2021-11-17	8.750	8.918	8.750	8.864	4.803	315,670

← NewerPage 21 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.