CMB.TECH NV historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-16	8.850	8.928	8.748	8.758	4.745	534,176
2021-11-15	8.868	8.906	8.734	8.856	4.798	379,816
2021-11-12	8.862	8.916	8.740	8.916	4.831	372,254
2021-11-11	8.742	8.898	8.710	8.898	4.821	509,296
2021-11-10	8.776	8.874	8.762	8.796	4.766	606,941
2021-11-09	8.632	8.800	8.590	8.776	4.755	684,866
2021-11-08	8.570	8.778	8.514	8.698	4.713	711,687
2021-11-05	8.940	8.940	8.376	8.614	4.667	1,375,373
2021-11-04	8.950	9.470	8.950	8.970	4.860	2,898,559
2021-11-03	9.044	9.156	8.958	9.144	4.954	717,507
2021-11-02	9.176	9.282	9.056	9.094	4.927	713,181
2021-11-01	9.154	9.178	9.052	9.132	4.948	423,140
2021-10-29	9.100	9.324	9.100	9.190	4.979	601,452
2021-10-28	9.270	9.300	8.816	9.084	4.922	1,051,659
2021-10-27	9.200	9.524	9.062	9.422	5.105	1,270,775
2021-10-26	9.364	9.478	9.286	9.286	5.031	586,999
2021-10-25	9.340	9.472	9.260	9.332	5.056	660,834
2021-10-22	9.328	9.492	9.280	9.360	5.071	943,824
2021-10-21	9.336	9.462	9.154	9.186	4.977	787,511
2021-10-20	9.464	9.584	9.334	9.360	5.071	701,981
2021-10-19	9.328	9.588	9.300	9.588	5.195	1,188,393

← NewerPage 22 of 22 · 1,281 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.