CMB.TECH NV historical data
| 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 |
← NewerPage 3 of 3 · 129 trading days
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.