CMB.TECH NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	11.400	11.400	10.260	10.600	9.579	59,326
2024-11-26	11.390	11.390	10.950	11.050	9.986	24,636
2024-11-25	11.600	11.690	11.240	11.310	10.221	41,684
2024-11-22	11.600	11.710	11.510	11.540	10.429	18,260
2024-11-21	11.890	11.890	11.500	11.510	10.402	16,866
2024-11-20	11.900	12.010	11.850	11.850	10.709	10,653
2024-11-19	11.930	12.010	11.860	11.880	10.736	15,813
2024-11-18	12.000	12.040	11.930	11.950	10.799	14,470
2024-11-15	12.050	12.070	11.920	11.920	10.772	16,571
2024-11-14	12.200	12.460	12.050	12.050	10.890	31,030
2024-11-13	11.820	12.140	11.710	11.980	10.826	36,874
2024-11-12	11.810	11.940	11.800	11.900	10.754	16,543
2024-11-11	12.000	12.000	11.760	11.800	10.664	19,759
2024-11-08	12.220	12.330	11.910	11.950	10.799	41,328
2024-11-07	12.350	12.560	12.150	12.320	11.134	22,348
2024-11-06	12.360	12.450	12.270	12.350	11.161	24,790
2024-11-05	12.500	12.570	12.320	12.350	11.161	38,529
2024-11-04	12.750	12.770	12.510	12.540	11.332	30,279
2024-11-01	12.960	12.960	12.760	12.790	11.558	19,254
2024-10-31	13.000	13.080	12.990	12.990	11.739	25,334
2024-10-30	13.270	13.270	13.050	13.080	11.820	31,795
2024-10-29	13.530	13.910	13.370	13.390	12.100	50,261
2024-10-28	14.000	14.000	13.660	13.680	12.363	34,541
2024-10-25	14.100	14.150	13.880	14.010	12.661	61,671
2024-10-24	14.250	14.400	14.130	14.130	12.769	37,114
2024-10-23	14.710	14.870	14.550	14.630	13.221	26,479
2024-10-22	14.900	14.960	14.800	14.850	13.420	11,066
2024-10-21	14.910	15.000	14.790	14.790	13.366	12,839
2024-10-18	14.780	14.940	14.750	14.870	13.438	10,422
2024-10-17	14.940	15.000	14.710	14.770	13.348	18,585
2024-10-16	14.500	14.940	14.500	14.870	13.438	20,148
2024-10-15	14.900	14.900	14.620	14.650	13.239	21,657
2024-10-14	15.000	15.100	14.830	14.900	13.465	18,539
2024-10-11	15.080	15.210	14.980	15.210	13.745	20,325
2024-10-10	14.890	15.220	14.890	15.080	13.628	23,736
2024-10-09	15.610	15.700	14.900	14.950	13.510	38,021
2024-10-08	15.780	15.860	15.660	15.660	14.152	23,988
2024-10-07	15.800	15.900	15.650	15.780	14.260	32,391
2024-10-04	15.660	15.860	15.650	15.750	14.233	25,337
2024-10-03	15.500	15.800	15.420	15.680	14.170	37,646
2024-10-02	15.000	15.600	15.000	15.440	13.953	66,145
2024-10-01	14.750	15.160	14.740	15.030	13.583	43,724
2024-09-30	14.550	14.750	14.460	14.710	13.293	30,501
2024-09-27	14.610	14.730	14.550	14.590	13.185	6,475
2024-09-26	14.400	14.650	14.400	14.480	13.085	23,513
2024-09-25	14.210	14.400	14.210	14.270	12.896	8,719
2024-09-24	14.140	14.420	14.100	14.320	12.941	22,589
2024-09-23	13.930	14.180	13.880	14.010	12.661	19,454
2024-09-20	14.400	14.440	13.950	14.110	12.751	57,958
2024-09-19	14.550	14.560	14.400	14.400	13.013	7,725
2024-09-18	14.560	14.560	14.350	14.450	13.058	11,997
2024-09-17	14.030	14.470	14.030	14.320	12.941	19,758
2024-09-16	13.990	14.260	13.950	13.950	12.607	13,066
2024-09-13	13.800	14.050	13.800	13.990	12.643	10,868
2024-09-12	13.850	13.950	13.630	13.800	12.471	16,556
2024-09-11	13.480	13.550	13.410	13.410	12.119	25,594
2024-09-10	13.800	13.800	13.420	13.530	12.227	37,248
2024-09-09	13.930	13.940	13.640	13.640	12.326	49,142
2024-09-06	14.000	14.140	13.750	13.750	12.426	49,111
2024-09-05	14.130	14.190	14.010	14.080	12.724	21,404

← NewerPage 9 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.