CMB.TECH NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	9.540	9.540	9.250	9.350	8.450	24,939
2025-02-21	9.510	9.645	9.450	9.510	8.594	21,254
2025-02-20	9.685	9.685	9.300	9.365	8.463	27,652
2025-02-19	9.620	9.670	9.510	9.550	8.630	20,029
2025-02-18	9.790	9.915	9.600	9.780	8.838	37,739
2025-02-17	9.800	10.030	9.550	9.610	8.685	31,779
2025-02-14	10.350	10.400	9.910	10.000	9.037	46,648
2025-02-13	10.350	10.490	10.220	10.420	9.417	22,985
2025-02-12	10.450	10.540	10.340	10.440	9.435	6,690
2025-02-11	10.320	10.640	10.320	10.550	9.534	3,075
2025-02-10	10.540	10.640	10.320	10.390	9.389	15,780
2025-02-07	10.520	10.770	10.500	10.590	9.570	8,919
2025-02-06	10.900	10.990	10.610	10.700	9.670	38,578
2025-02-05	10.800	10.840	10.530	10.700	9.670	17,223
2025-02-04	10.440	10.790	10.440	10.750	9.715	11,835
2025-02-03	10.280	10.650	10.280	10.440	9.435	13,529
2025-01-31	10.600	10.910	10.500	10.500	9.489	26,812
2025-01-30	10.540	10.710	10.230	10.500	9.489	36,674
2025-01-29	10.330	10.390	10.000	10.120	9.145	56,443
2025-01-28	10.480	10.680	10.190	10.220	9.236	40,885
2025-01-27	10.510	10.770	10.400	10.630	9.606	14,200
2025-01-24	10.670	10.930	10.500	10.600	9.579	21,444
2025-01-23	10.940	10.980	10.730	10.830	9.787	14,881
2025-01-22	10.940	11.020	10.800	10.920	9.868	25,183
2025-01-21	11.330	11.540	10.900	10.940	9.886	40,289
2025-01-20	11.560	11.560	11.210	11.440	10.338	17,290
2025-01-17	11.500	11.500	10.900	11.000	9.941	25,774
2025-01-16	11.490	11.600	11.250	11.330	10.239	26,338
2025-01-15	11.670	11.710	11.240	11.390	10.293	38,747
2025-01-14	11.130	11.650	11.110	11.370	10.275	64,318
2025-01-13	11.120	11.250	10.770	11.020	9.959	33,517
2025-01-10	10.330	10.880	10.310	10.820	9.778	23,697
2025-01-09	10.240	10.330	10.010	10.330	9.335	8,475
2025-01-08	10.300	10.460	10.120	10.240	9.254	37,184
2025-01-07	9.925	10.280	9.620	10.120	9.145	31,068
2025-01-06	9.800	10.090	9.800	9.935	8.978	24,491
2025-01-03	10.240	10.250	9.835	9.855	8.906	11,464
2025-01-02	9.820	10.030	9.615	9.985	9.023	51,122
2024-12-31	9.690	9.990	9.510	9.810	8.865	12,590
2024-12-30	9.550	9.715	9.230	9.510	8.594	19,065
2024-12-27	9.900	9.995	9.500	9.520	8.603	34,492
2024-12-24	9.500	10.080	9.395	10.080	9.109	37,542
2024-12-23	8.870	9.200	8.870	9.175	8.291	20,109
2024-12-20	8.915	8.980	8.815	8.870	8.016	33,405
2024-12-19	8.890	9.150	8.820	8.965	8.102	24,190
2024-12-18	8.750	9.000	8.605	9.000	8.133	46,561
2024-12-17	8.450	8.915	8.340	8.510	7.690	56,961
2024-12-16	8.900	8.990	8.550	8.550	7.727	44,945
2024-12-13	9.100	9.310	8.895	8.915	8.056	45,004
2024-12-12	9.790	9.790	9.025	9.205	8.319	94,750
2024-12-11	10.200	10.200	9.750	9.835	8.888	44,231
2024-12-10	10.200	10.240	10.000	10.000	9.037	52,406
2024-12-09	10.200	10.380	10.010	10.180	9.200	22,717
2024-12-06	10.500	11.250	10.200	10.220	9.236	55,340
2024-12-05	10.610	10.820	10.510	10.530	9.516	35,763
2024-12-04	11.090	11.310	10.550	10.690	9.660	32,174
2024-12-03	10.680	11.020	10.640	10.830	9.787	37,273
2024-12-02	10.830	10.970	10.570	10.590	9.570	26,414
2024-11-29	11.350	11.430	10.500	10.830	9.787	64,177
2024-11-28	11.960	11.960	10.890	11.340	10.248	85,305

← NewerPage 8 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.