CMB.TECH NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	7.650	7.750	7.410	7.420	6.705	70,329
2025-08-13	7.630	7.710	7.550	7.650	6.913	29,138
2025-08-12	7.690	7.770	7.580	7.680	6.940	55,503
2025-08-11	8.020	8.040	7.660	7.660	6.922	96,400
2025-08-08	8.050	8.250	8.030	8.060	7.284	28,984
2025-08-07	8.270	8.270	8.100	8.190	7.401	21,665
2025-08-06	8.190	8.440	8.180	8.280	7.483	80,630
2025-08-05	8.060	8.160	7.960	8.130	7.347	28,290
2025-08-04	7.780	8.160	7.780	8.030	7.257	44,114
2025-08-01	7.800	7.850	7.710	7.780	7.031	32,788
2025-07-31	7.900	8.010	7.800	7.820	7.067	35,052
2025-07-30	8.050	8.150	7.980	8.070	7.293	24,673
2025-07-29	8.090	8.180	8.020	8.020	7.248	24,538
2025-07-28	8.000	8.220	8.000	8.110	7.329	37,165
2025-07-25	7.970	8.040	7.880	7.950	7.184	16,984
2025-07-24	8.000	8.080	7.910	8.050	7.275	28,169
2025-07-23	7.900	8.000	7.860	7.970	7.202	42,009
2025-07-22	7.870	7.940	7.800	7.860	7.103	35,255
2025-07-21	7.990	8.010	7.870	7.900	7.139	42,115
2025-07-18	8.120	8.220	8.000	8.060	7.284	24,782
2025-07-17	8.000	8.150	8.000	8.120	7.338	41,811
2025-07-16	8.090	8.150	8.000	8.030	7.257	51,900
2025-07-15	8.100	8.250	8.060	8.170	7.383	19,016
2025-07-14	8.200	8.300	8.120	8.180	7.392	44,107
2025-07-11	8.100	8.370	8.100	8.360	7.555	49,481
2025-07-10	7.920	8.180	7.920	8.140	7.356	59,831
2025-07-09	8.310	8.330	8.020	8.050	7.275	39,648
2025-07-08	8.390	8.410	8.130	8.160	7.374	35,113
2025-07-07	8.090	8.500	8.040	8.410	7.600	69,361
2025-07-04	8.080	8.210	8.030	8.110	7.329	23,842
2025-07-03	8.090	8.180	8.000	8.100	7.320	47,016
2025-07-02	7.730	8.090	7.690	8.060	7.284	30,958
2025-07-01	7.750	7.770	7.610	7.720	6.977	47,307
2025-06-30	7.970	7.970	7.730	7.730	6.986	42,061
2025-06-27	7.980	8.030	7.870	7.920	7.157	27,690
2025-06-26	7.980	7.980	7.800	7.920	7.157	52,582
2025-06-25	8.010	8.240	7.860	7.900	7.139	61,399
2025-06-24	8.390	8.390	7.920	7.960	7.193	81,559
2025-06-23	8.460	8.570	8.160	8.230	7.437	66,800
2025-06-20	8.050	8.450	7.900	8.330	7.528	76,044
2025-06-19	8.020	8.140	7.840	8.040	7.266	44,372
2025-06-18	8.390	8.390	7.960	8.020	7.248	80,331
2025-06-17	8.160	8.450	8.120	8.380	7.573	45,324
2025-06-16	8.170	8.400	8.030	8.160	7.374	53,087
2025-06-13	8.110	8.450	8.100	8.100	7.320	66,531
2025-06-12	8.130	8.260	7.950	8.030	7.257	100,388
2025-06-11	8.340	8.380	8.120	8.120	7.338	41,222
2025-06-10	8.340	8.350	8.160	8.180	7.392	54,600
2025-06-09	8.210	8.330	8.120	8.260	7.465	23,521
2025-06-06	8.230	8.240	7.990	8.130	7.347	24,685
2025-06-05	8.120	8.170	8.000	8.110	7.329	15,466
2025-06-04	8.190	8.220	7.990	8.040	7.266	17,521
2025-06-03	8.200	8.200	7.770	8.120	7.338	46,153
2025-06-02	8.010	8.200	7.870	7.900	7.139	61,560
2025-05-30	8.130	8.160	7.950	7.950	7.184	34,316
2025-05-29	8.140	8.240	8.000	8.060	7.284	27,489
2025-05-28	8.020	8.100	7.980	8.070	7.293	24,225
2025-05-27	8.200	8.200	8.020	8.090	7.311	32,609
2025-05-26	8.010	8.250	8.000	8.250	7.455	25,413
2025-05-23	7.880	7.960	7.720	7.880	7.121	61,733

← NewerPage 6 of 22 · 1,281 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.