CMB.TECH NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 11.000 | 11.000 | 10.320 | 10.320 | 9.428 | 218,320 |
| 2026-02-03 | 10.960 | 11.080 | 10.720 | 10.760 | 9.830 | 228,644 |
| 2026-02-02 | 10.520 | 10.920 | 10.420 | 10.920 | 9.977 | 259,090 |
| 2026-01-30 | 10.680 | 11.060 | 10.580 | 10.940 | 9.995 | 262,996 |
| 2026-01-29 | 10.800 | 10.880 | 10.580 | 10.680 | 9.757 | 274,589 |
| 2026-01-28 | 10.240 | 10.600 | 10.180 | 10.560 | 9.648 | 290,700 |
| 2026-01-27 | 9.940 | 10.440 | 9.920 | 10.200 | 9.319 | 438,738 |
| 2026-01-26 | 9.790 | 10.060 | 9.790 | 9.920 | 9.063 | 336,511 |
| 2026-01-23 | 9.730 | 9.960 | 9.600 | 9.880 | 9.027 | 185,641 |
| 2026-01-22 | 10.080 | 10.140 | 9.640 | 9.730 | 8.889 | 231,876 |
| 2026-01-21 | 9.730 | 10.080 | 9.730 | 9.920 | 9.063 | 311,226 |
| 2026-01-20 | 9.710 | 9.790 | 9.600 | 9.790 | 8.944 | 258,756 |
| 2026-01-19 | 9.900 | 9.900 | 9.670 | 9.770 | 8.926 | 178,240 |
| 2026-01-16 | 9.840 | 10.100 | 9.840 | 10.060 | 9.191 | 225,943 |
| 2026-01-15 | 9.970 | 9.970 | 9.630 | 9.750 | 8.908 | 188,054 |
| 2026-01-14 | 9.890 | 10.160 | 9.810 | 10.100 | 9.228 | 215,185 |
| 2026-01-13 | 9.530 | 9.890 | 9.470 | 9.800 | 8.953 | 280,336 |
| 2026-01-12 | 9.740 | 9.750 | 9.290 | 9.370 | 8.561 | 275,279 |
| 2026-01-09 | 9.700 | 9.840 | 9.590 | 9.710 | 8.871 | 299,677 |
| 2026-01-08 | 9.210 | 9.750 | 9.090 | 9.680 | 8.844 | 695,963 |
| 2026-01-07 | 8.290 | 8.910 | 8.270 | 8.890 | 8.122 | 351,768 |
| 2026-01-06 | 8.170 | 8.600 | 8.160 | 8.540 | 7.802 | 229,492 |
| 2026-01-05 | 8.270 | 8.330 | 8.020 | 8.160 | 7.414 | 278,313 |
| 2026-01-02 | 8.320 | 8.560 | 8.060 | 8.060 | 7.324 | 245,509 |
| 2025-12-31 | 8.170 | 8.210 | 8.110 | 8.110 | 7.369 | 48,570 |
| 2025-12-30 | 8.260 | 8.350 | 8.210 | 8.210 | 7.460 | 112,257 |
| 2025-12-29 | 8.170 | 8.330 | 8.170 | 8.310 | 7.551 | 207,127 |
| 2025-12-24 | 8.070 | 8.170 | 8.020 | 8.120 | 7.378 | 49,715 |
| 2025-12-23 | 8.180 | 8.190 | 8.030 | 8.070 | 7.333 | 325,437 |
| 2025-12-22 | 8.230 | 8.310 | 8.100 | 8.220 | 7.469 | 184,754 |
| 2025-12-19 | 8.080 | 8.160 | 7.960 | 8.110 | 7.369 | 543,160 |
| 2025-12-18 | 8.250 | 8.300 | 8.100 | 8.110 | 7.369 | 149,780 |
| 2025-12-17 | 8.350 | 8.400 | 8.060 | 8.190 | 7.442 | 289,401 |
| 2025-12-16 | 8.300 | 8.390 | 8.280 | 8.300 | 7.542 | 161,748 |
| 2025-12-15 | 8.260 | 8.330 | 8.220 | 8.320 | 7.560 | 260,478 |
| 2025-12-12 | 8.400 | 8.550 | 8.230 | 8.270 | 7.514 | 312,678 |
| 2025-12-11 | 8.550 | 8.610 | 8.350 | 8.370 | 7.605 | 263,839 |
| 2025-12-10 | 8.930 | 8.930 | 8.490 | 8.490 | 7.714 | 306,243 |
| 2025-12-09 | 9.360 | 9.360 | 8.900 | 8.900 | 8.087 | 246,284 |
| 2025-12-08 | 9.310 | 9.420 | 9.290 | 9.390 | 8.532 | 157,225 |
| 2025-12-05 | 9.390 | 9.410 | 9.240 | 9.330 | 8.478 | 200,514 |
| 2025-12-04 | 9.640 | 9.650 | 9.380 | 9.410 | 8.550 | 240,964 |
| 2025-12-03 | 9.500 | 9.700 | 9.170 | 9.590 | 8.714 | 349,897 |
| 2025-12-02 | 9.200 | 9.270 | 9.100 | 9.220 | 8.378 | 213,269 |
| 2025-12-01 | 9.450 | 9.540 | 9.270 | 9.300 | 8.450 | 221,894 |
| 2025-11-28 | 9.300 | 9.550 | 9.100 | 9.490 | 8.623 | 464,095 |
| 2025-11-27 | 8.830 | 9.310 | 8.740 | 9.230 | 8.387 | 396,565 |
| 2025-11-26 | 8.600 | 9.030 | 8.500 | 8.850 | 8.041 | 647,565 |
| 2025-11-25 | 8.840 | 8.900 | 8.610 | 8.760 | 7.960 | 331,860 |
| 2025-11-24 | 8.720 | 8.800 | 8.550 | 8.700 | 7.905 | 559,850 |
| 2025-11-21 | 8.700 | 8.700 | 8.470 | 8.600 | 7.814 | 577,450 |
| 2025-11-20 | 8.930 | 9.070 | 8.810 | 8.870 | 8.060 | 272,809 |
| 2025-11-19 | 8.590 | 8.920 | 8.530 | 8.900 | 8.087 | 530,938 |
| 2025-11-18 | 8.400 | 8.440 | 8.250 | 8.400 | 7.633 | 280,675 |
| 2025-11-17 | 8.420 | 8.640 | 8.420 | 8.530 | 7.751 | 146,118 |
| 2025-11-14 | 8.530 | 8.590 | 8.190 | 8.410 | 7.642 | 336,541 |
| 2025-11-13 | 8.380 | 8.850 | 8.340 | 8.850 | 8.041 | 627,377 |
| 2025-11-12 | 8.340 | 8.350 | 8.200 | 8.210 | 7.460 | 137,697 |
| 2025-11-11 | 8.360 | 8.430 | 8.290 | 8.300 | 7.542 | 280,613 |
| 2025-11-10 | 8.180 | 8.440 | 8.180 | 8.440 | 7.669 | 266,466 |
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.