CMB.TECH NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	11.420	11.760	11.420	11.620	10.758	168,425
2026-04-29	11.280	11.500	11.280	11.380	10.536	99,954
2026-04-28	11.200	11.440	11.160	11.300	10.462	177,568
2026-04-27	11.000	11.180	10.960	11.000	10.184	124,683
2026-04-24	11.100	11.100	10.820	10.860	10.055	258,582
2026-04-23	11.080	11.220	11.000	11.120	10.295	185,231
2026-04-22	11.500	11.600	10.820	10.820	10.018	337,360
2026-04-21	11.360	11.640	11.200	11.260	10.425	171,982
2026-04-20	11.240	11.380	10.920	11.380	10.536	252,664
2026-04-17	11.000	11.320	10.900	11.260	10.425	233,373
2026-04-16	11.260	11.260	10.960	11.080	10.258	159,559
2026-04-15	10.940	11.440	10.860	11.260	10.425	279,337
2026-04-14	10.660	11.080	10.660	11.040	10.221	274,668
2026-04-13	10.580	10.960	10.520	10.780	9.849	149,894
2026-04-10	10.880	10.900	10.520	10.600	9.684	167,520
2026-04-09	10.980	11.200	10.980	11.080	10.123	99,943
2026-04-08	11.220	11.220	10.660	11.060	10.105	289,991
2026-04-07	11.100	11.440	10.940	11.060	10.105	283,436
2026-04-02	10.800	11.260	10.680	11.200	10.232	203,280
2026-04-01	11.020	11.060	10.820	10.920	9.977	135,530
2026-03-31	11.000	11.100	10.800	10.940	9.995	243,879
2026-03-30	11.000	11.220	10.860	11.080	10.123	126,261
2026-03-27	11.160	11.160	10.900	11.020	10.068	158,503
2026-03-26	10.980	11.260	10.840	11.160	10.196	179,327
2026-03-25	11.080	11.120	10.860	11.020	10.068	162,599
2026-03-24	10.700	11.000	10.620	10.980	10.031	147,479
2026-03-23	10.500	10.920	10.280	10.660	9.739	252,861
2026-03-20	11.160	11.160	10.640	10.760	9.830	409,764
2026-03-19	11.160	11.220	10.880	11.140	10.178	355,861
2026-03-18	10.860	11.340	10.780	11.260	10.287	212,379
2026-03-17	10.820	10.980	10.720	10.840	9.904	184,095
2026-03-16	10.500	10.700	10.400	10.680	9.757	318,589
2026-03-13	10.740	10.740	10.320	10.520	9.611	296,477
2026-03-12	11.200	11.240	10.700	10.820	9.885	285,247
2026-03-11	11.480	11.500	11.090	11.240	10.269	216,938
2026-03-10	11.540	11.680	11.240	11.660	10.653	191,826
2026-03-09	11.160	11.540	11.000	11.520	10.525	304,496
2026-03-06	11.760	11.800	11.100	11.380	10.397	305,222
2026-03-05	12.200	12.200	11.700	11.760	10.744	367,321
2026-03-04	12.220	12.260	11.880	12.040	11.000	294,516
2026-03-03	12.580	12.600	12.200	12.440	11.365	286,637
2026-03-02	12.800	13.020	12.200	12.520	11.438	468,187
2026-02-27	12.140	12.460	12.020	12.440	11.365	372,218
2026-02-26	11.980	12.300	11.780	11.940	10.909	403,881
2026-02-25	12.300	12.420	12.060	12.220	11.164	286,283
2026-02-24	11.980	12.340	11.980	12.220	11.164	195,552
2026-02-23	11.880	11.940	11.780	11.940	10.909	181,653
2026-02-20	11.600	11.920	11.540	11.920	10.890	245,039
2026-02-19	11.440	11.700	11.380	11.600	10.598	212,420
2026-02-18	11.200	11.660	11.200	11.460	10.470	268,642
2026-02-17	11.120	11.200	10.840	11.060	10.105	247,295
2026-02-16	10.800	11.260	10.800	11.220	10.251	188,428
2026-02-13	10.620	10.860	10.440	10.840	9.904	174,757
2026-02-12	10.960	11.060	10.520	10.540	9.629	281,810
2026-02-11	10.560	11.140	10.560	10.960	10.013	205,453
2026-02-10	10.700	10.720	10.560	10.640	9.721	163,720
2026-02-09	10.480	10.680	10.440	10.660	9.739	181,189
2026-02-06	10.220	10.500	10.140	10.480	9.575	131,016
2026-02-05	10.260	10.460	10.200	10.300	9.410	158,517
2026-02-04	11.000	11.000	10.320	10.320	9.428	218,320

← NewerPage 3 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.