CMB.TECH NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 15.580 | 16.060 | 15.280 | 15.740 | 15.740 | 260,101 |
| 2026-10-15 | 16.500 | 16.520 | 15.680 | 15.800 | 15.800 | 457,417 |
| 2026-10-14 | 18.640 | 18.820 | 16.940 | 17.100 | 16.531 | 543,752 |
| 2026-10-13 | 19.000 | 19.100 | 18.560 | 18.720 | 18.097 | 135,676 |
| 2026-10-12 | 18.380 | 18.960 | 18.260 | 18.740 | 18.116 | 163,873 |
| 2026-10-09 | 18.680 | 18.720 | 18.340 | 18.680 | 18.058 | 128,634 |
| 2026-10-08 | 17.900 | 18.560 | 17.640 | 18.560 | 17.942 | 246,508 |
| 2026-10-07 | 17.600 | 18.080 | 17.460 | 18.080 | 17.478 | 130,090 |
| 2026-10-06 | 17.820 | 17.940 | 17.400 | 17.620 | 17.034 | 206,046 |
| 2026-10-05 | 17.580 | 18.220 | 17.580 | 17.820 | 17.227 | 165,274 |
| 2026-10-02 | 17.500 | 17.600 | 17.320 | 17.400 | 16.821 | 102,634 |
| 2026-10-01 | 16.880 | 17.440 | 16.680 | 17.360 | 16.782 | 122,729 |
| 2026-09-30 | 16.800 | 17.040 | 16.600 | 16.900 | 16.337 | 91,408 |
| 2026-09-29 | 16.700 | 16.940 | 16.620 | 16.740 | 16.183 | 82,933 |
| 2026-09-28 | 16.920 | 17.100 | 16.760 | 17.020 | 16.453 | 134,972 |
| 2026-09-25 | 16.920 | 16.920 | 16.420 | 16.820 | 16.260 | 105,538 |
| 2026-09-24 | 16.880 | 17.100 | 16.700 | 17.020 | 16.453 | 80,649 |
| 2026-09-23 | 17.000 | 17.140 | 16.680 | 16.840 | 16.279 | 99,187 |
| 2026-09-22 | 17.120 | 17.440 | 16.740 | 17.080 | 16.511 | 153,774 |
| 2026-09-21 | 17.680 | 17.780 | 17.180 | 17.320 | 16.744 | 147,998 |
| 2026-09-18 | 17.780 | 17.880 | 17.560 | 17.640 | 17.053 | 138,376 |
| 2026-09-17 | 17.280 | 18.160 | 17.220 | 18.060 | 17.459 | 248,848 |
| 2026-09-16 | 17.040 | 17.280 | 16.860 | 17.260 | 16.686 | 98,251 |
| 2026-09-15 | 16.820 | 17.020 | 16.660 | 16.980 | 16.415 | 94,749 |
| 2026-09-14 | 16.720 | 16.920 | 16.580 | 16.720 | 16.163 | 73,330 |
| 2026-09-11 | 16.620 | 16.900 | 16.540 | 16.700 | 16.144 | 75,397 |
| 2026-09-10 | 16.600 | 16.740 | 16.340 | 16.620 | 16.067 | 76,340 |
| 2026-09-09 | 16.600 | 16.760 | 16.400 | 16.620 | 16.067 | 54,650 |
| 2026-09-08 | 16.680 | 17.160 | 16.620 | 16.640 | 16.086 | 139,549 |
| 2026-09-07 | 16.800 | 17.160 | 16.660 | 16.800 | 16.241 | 102,004 |
| 2026-09-04 | 16.040 | 16.940 | 16.040 | 16.780 | 16.221 | 253,953 |
| 2026-09-03 | 16.260 | 16.460 | 16.120 | 16.120 | 15.583 | 105,238 |
| 2026-09-02 | 15.900 | 16.320 | 15.880 | 16.020 | 15.487 | 166,043 |
| 2026-09-01 | 15.760 | 16.040 | 15.520 | 15.660 | 15.139 | 157,929 |
| 2026-08-31 | 15.940 | 16.280 | 15.700 | 15.700 | 15.177 | 387,555 |
| 2026-08-28 | 16.060 | 16.360 | 15.800 | 15.900 | 15.371 | 182,301 |
| 2026-08-27 | 15.540 | 15.880 | 15.220 | 15.600 | 15.081 | 224,643 |
| 2026-08-26 | 15.420 | 15.780 | 15.180 | 15.180 | 14.675 | 166,936 |
| 2026-08-25 | 15.500 | 15.700 | 15.440 | 15.460 | 14.945 | 107,057 |
| 2026-08-24 | 15.380 | 15.660 | 15.300 | 15.540 | 15.023 | 89,021 |
| 2026-08-21 | 15.120 | 15.900 | 15.040 | 15.720 | 15.197 | 163,029 |
| 2026-08-20 | 15.440 | 15.500 | 15.020 | 15.120 | 14.617 | 66,319 |
| 2026-08-19 | 15.080 | 15.440 | 15.060 | 15.420 | 14.907 | 175,334 |
| 2026-08-18 | 15.100 | 15.160 | 14.880 | 15.020 | 14.520 | 96,256 |
| 2026-08-17 | 14.860 | 15.220 | 14.860 | 15.080 | 14.578 | 94,687 |
| 2026-08-14 | 14.720 | 14.940 | 14.600 | 14.880 | 14.385 | 68,015 |
| 2026-08-13 | 14.440 | 14.880 | 14.440 | 14.720 | 14.230 | 73,575 |
| 2026-08-12 | 14.140 | 14.520 | 13.900 | 14.400 | 13.921 | 77,290 |
| 2026-08-11 | 14.100 | 14.540 | 13.940 | 14.020 | 13.553 | 129,949 |
| 2026-08-10 | 13.960 | 14.360 | 13.960 | 14.040 | 13.573 | 76,289 |
| 2026-08-07 | 14.240 | 14.440 | 14.000 | 14.040 | 13.573 | 83,000 |
| 2026-08-06 | 13.880 | 14.320 | 13.760 | 14.180 | 13.708 | 83,573 |
| 2026-08-05 | 13.860 | 14.320 | 13.780 | 13.920 | 13.457 | 163,880 |
| 2026-08-04 | 14.160 | 14.420 | 13.920 | 13.920 | 13.457 | 70,617 |
| 2026-08-03 | 14.020 | 14.260 | 13.860 | 14.060 | 13.592 | 109,778 |
| 2026-07-31 | 14.000 | 14.300 | 14.000 | 14.080 | 13.611 | 110,419 |
| 2026-07-30 | 13.660 | 13.880 | 13.580 | 13.760 | 13.302 | 111,724 |
| 2026-07-29 | 13.720 | 13.920 | 13.560 | 13.640 | 13.186 | 95,235 |
| 2026-07-28 | 13.440 | 13.740 | 13.360 | 13.480 | 13.031 | 56,752 |
| 2026-07-27 | 13.720 | 13.720 | 13.360 | 13.460 | 13.012 | 77,948 |
Page 1 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.