CMB.TECH NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	8.100	8.330	7.930	7.930	7.166	47,147
2025-05-21	8.370	8.480	8.060	8.190	7.401	91,617
2025-05-20	8.450	8.520	8.300	8.500	7.681	37,275
2025-05-19	8.430	8.470	8.270	8.310	7.510	39,823
2025-05-16	8.650	8.780	8.350	8.440	7.627	45,114
2025-05-15	8.670	8.670	8.350	8.610	7.781	45,533
2025-05-14	8.380	8.700	8.330	8.700	7.862	60,241
2025-05-13	8.440	8.450	8.260	8.370	7.564	42,037
2025-05-12	8.370	8.720	8.350	8.440	7.627	84,852
2025-05-09	8.190	8.400	8.120	8.220	7.428	40,450
2025-05-08	8.360	8.360	8.010	8.160	7.374	80,550
2025-05-07	8.520	8.520	8.320	8.340	7.537	40,399
2025-05-06	8.890	8.890	8.470	8.570	7.745	39,016
2025-05-05	9.000	9.000	8.620	8.740	7.898	48,533
2025-05-02	8.700	8.960	8.490	8.880	8.025	70,969
2025-04-30	8.380	8.600	8.230	8.600	7.772	68,508
2025-04-29	8.270	8.430	8.200	8.310	7.510	55,025
2025-04-28	8.330	8.670	8.210	8.220	7.428	94,553
2025-04-25	7.850	8.140	7.800	8.120	7.338	63,209
2025-04-24	8.190	8.380	7.680	7.700	6.958	97,412
2025-04-23	8.170	8.500	7.890	8.280	7.483	240,929
2025-04-22	8.020	8.100	7.890	7.950	7.184	37,711
2025-04-17	8.070	8.070	7.830	8.010	7.239	39,475
2025-04-16	8.000	8.000	7.800	8.000	7.230	23,244
2025-04-15	8.190	8.200	7.870	7.960	7.193	20,741
2025-04-14	7.910	8.330	7.850	8.070	7.293	67,673
2025-04-11	7.550	7.750	7.380	7.690	6.949	37,030
2025-04-10	8.290	8.290	7.430	7.550	6.823	57,215
2025-04-09	7.700	7.700	7.020	7.030	6.353	85,901
2025-04-08	7.980	8.170	7.650	7.770	7.022	80,115
2025-04-07	6.910	8.000	6.780	7.550	6.823	118,326
2025-04-04	8.000	8.010	7.290	7.300	6.597	105,408
2025-04-03	8.210	8.210	8.000	8.040	7.266	38,151
2025-04-02	8.450	8.450	8.280	8.345	7.541	22,209
2025-04-01	8.350	8.585	8.300	8.365	7.559	44,841
2025-03-31	8.500	8.515	8.270	8.300	7.501	62,391
2025-03-28	9.170	9.170	8.670	8.720	7.880	45,222
2025-03-27	9.215	9.215	9.000	9.170	8.287	18,431
2025-03-26	9.620	9.650	9.280	9.300	8.404	48,245
2025-03-25	9.000	9.490	8.910	9.440	8.531	73,678
2025-03-24	8.980	9.085	8.740	9.000	8.133	32,577
2025-03-21	9.100	9.100	8.700	8.800	7.953	16,751
2025-03-20	9.080	9.100	8.835	8.930	8.070	24,015
2025-03-19	8.670	9.100	8.670	9.000	8.133	25,454
2025-03-18	8.845	9.030	8.665	8.755	7.912	19,684
2025-03-17	8.500	9.010	8.500	8.865	8.011	35,228
2025-03-14	8.630	8.660	8.420	8.530	7.709	21,972
2025-03-13	8.510	8.660	8.355	8.610	7.781	17,950
2025-03-12	8.170	8.545	8.170	8.510	7.690	22,041
2025-03-11	8.530	8.590	8.170	8.170	7.383	24,914
2025-03-10	8.800	8.800	8.500	8.510	7.690	32,561
2025-03-07	8.605	8.800	8.545	8.630	7.799	31,563
2025-03-06	8.400	8.505	8.315	8.490	7.672	26,622
2025-03-05	8.900	9.155	8.255	8.270	7.474	61,165
2025-03-04	8.940	8.940	8.550	8.620	7.790	31,533
2025-03-03	8.940	9.285	8.885	8.915	8.056	37,406
2025-02-28	9.300	9.300	8.810	8.885	8.029	75,257
2025-02-27	9.485	9.595	9.250	9.340	8.441	31,622
2025-02-26	9.260	9.350	9.165	9.290	8.395	16,081
2025-02-25	9.390	9.675	9.290	9.300	8.404	23,452

← NewerPage 7 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.