CMB.TECH NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 7.880 | 8.080 | 7.880 | 8.000 | 7.269 | 154,867 |
| 2025-11-05 | 7.910 | 8.030 | 7.860 | 7.950 | 7.224 | 394,892 |
| 2025-11-04 | 8.050 | 8.060 | 7.920 | 7.950 | 7.224 | 301,736 |
| 2025-11-03 | 8.360 | 8.440 | 8.090 | 8.090 | 7.351 | 286,940 |
| 2025-10-31 | 8.100 | 8.260 | 8.020 | 8.240 | 7.487 | 249,572 |
| 2025-10-30 | 8.100 | 8.190 | 7.980 | 8.120 | 7.378 | 322,651 |
| 2025-10-29 | 7.800 | 8.180 | 7.800 | 8.020 | 7.287 | 209,851 |
| 2025-10-28 | 7.850 | 7.920 | 7.770 | 7.800 | 7.087 | 205,185 |
| 2025-10-27 | 8.140 | 8.140 | 7.870 | 7.940 | 7.215 | 219,312 |
| 2025-10-24 | 8.230 | 8.300 | 8.140 | 8.150 | 7.405 | 193,263 |
| 2025-10-23 | 8.150 | 8.370 | 8.060 | 8.270 | 7.514 | 361,247 |
| 2025-10-22 | 8.050 | 8.090 | 7.910 | 8.070 | 7.333 | 245,265 |
| 2025-10-21 | 8.250 | 8.320 | 8.030 | 8.070 | 7.333 | 226,042 |
| 2025-10-20 | 8.200 | 8.360 | 8.200 | 8.260 | 7.505 | 185,631 |
← NewerPage 5 of 5 · 254 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.