CMB.TECH NV historical data

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

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
2025-10-17	8.040	8.210	7.910	8.120	7.378	233,997
2025-10-16	8.100	8.380	8.060	8.320	7.560	332,823
2025-10-15	7.930	8.150	7.920	8.090	7.351	198,684
2025-10-14	8.290	8.300	7.730	7.900	7.178	547,447
2025-10-13	8.020	8.550	7.900	8.350	7.587	626,418
2025-10-10	7.850	8.110	7.750	7.800	7.087	281,240
2025-10-09	7.690	7.900	7.690	7.870	7.151	159,447
2025-10-08	7.810	7.900	7.660	7.710	7.006	242,710
2025-10-07	8.050	8.070	7.760	7.820	7.106	300,524
2025-10-06	8.040	8.190	7.980	8.070	7.333	171,124
2025-10-03	7.880	8.010	7.760	7.950	7.224	250,451
2025-10-02	8.000	8.040	7.760	7.760	7.051	249,369
2025-10-01	8.110	8.200	7.880	8.010	7.278	246,487
2025-09-30	8.190	8.250	7.980	8.180	7.392	506,535
2025-09-29	8.500	8.550	8.170	8.200	7.410	178,448
2025-09-26	8.220	8.650	8.220	8.490	7.672	460,219
2025-09-25	8.590	8.590	8.200	8.210	7.419	297,387
2025-09-24	8.550	8.780	8.500	8.750	7.907	382,326
2025-09-23	7.830	8.540	7.790	8.540	7.718	570,451
2025-09-22	7.870	7.900	7.730	7.770	7.022	145,245
2025-09-19	8.150	8.200	7.770	7.840	7.085	874,200
2025-09-18	7.970	8.280	7.970	8.130	7.347	175,095
2025-09-17	7.950	8.020	7.860	7.960	7.193	265,962
2025-09-16	8.380	8.410	7.970	7.990	7.221	367,780
2025-09-15	8.300	8.500	8.290	8.370	7.564	535,326
2025-09-12	8.140	8.400	8.090	8.260	7.465	199,388
2025-09-11	8.170	8.220	7.950	8.000	7.230	130,586
2025-09-10	8.460	8.460	8.130	8.150	7.365	163,693
2025-09-09	8.150	8.480	8.090	8.480	7.663	326,791
2025-09-08	7.750	8.120	7.730	8.110	7.329	266,123
2025-09-05	7.870	7.910	7.640	7.680	6.940	239,443
2025-09-04	7.500	8.030	7.500	7.840	7.085	476,260
2025-09-03	7.440	7.680	7.410	7.530	6.805	180,003
2025-09-02	7.370	7.510	7.250	7.360	6.651	113,113
2025-09-01	7.410	7.530	7.300	7.370	6.660	116,793
2025-08-29	7.220	7.570	7.170	7.310	6.606	360,769
2025-08-28	7.100	7.170	6.850	7.040	6.362	503,001
2025-08-27	7.340	7.360	7.070	7.070	6.389	266,809
2025-08-26	7.590	7.680	7.310	7.370	6.660	1,877,732
2025-08-25	7.860	7.860	7.290	7.390	6.678	1,278,782
2025-08-22	8.150	8.310	7.480	7.500	6.778	1,254,741
2025-08-21	7.370	8.000	7.250	7.820	7.067	505,290
2025-08-20	7.340	7.660	7.190	7.230	6.534	212,536
2025-08-19	7.500	7.650	7.310	7.320	6.615	78,015
2025-08-18	7.260	7.620	7.220	7.480	6.760	78,112
2025-08-15	7.430	7.560	7.160	7.310	6.606	71,407

← NewerPage 5 of 22 · 1,283 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.