Cancom SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	27.240	27.300	26.520	27.140	25.187	41,869
2024-08-30	27.500	27.520	27.100	27.120	25.168	137,348
2024-08-29	27.660	27.940	27.480	27.620	25.632	57,657
2024-08-28	28.000	28.000	27.600	27.780	25.781	44,660
2024-08-27	28.220	28.380	27.800	27.920	25.910	47,424
2024-08-26	28.400	28.600	27.960	28.220	26.189	54,032
2024-08-23	28.580	28.700	28.300	28.560	26.504	15,826
2024-08-22	28.500	28.860	28.380	28.400	26.356	37,218
2024-08-21	28.480	28.760	28.340	28.600	26.541	33,276
2024-08-20	28.980	29.160	28.340	28.340	26.300	38,401
2024-08-19	28.500	29.060	28.220	28.800	26.727	48,829
2024-08-16	27.700	28.600	27.300	28.560	26.504	77,657
2024-08-15	28.320	29.140	28.280	28.620	26.560	35,392
2024-08-14	28.400	29.200	28.260	28.260	26.226	78,075
2024-08-13	30.140	30.140	28.500	29.120	27.024	101,497
2024-08-12	30.420	30.700	30.120	30.360	28.175	61,419
2024-08-09	30.060	30.740	30.060	30.520	28.323	44,551
2024-08-08	30.200	30.380	29.940	30.280	28.101	67,170
2024-08-07	29.560	30.300	29.460	30.060	27.896	52,299
2024-08-06	30.000	30.380	28.100	29.520	27.395	162,329
2024-08-05	30.120	30.760	29.040	30.760	28.546	97,367
2024-08-02	31.880	32.040	31.100	31.500	29.233	60,645
2024-08-01	32.720	33.100	32.160	32.320	29.994	40,016
2024-07-31	33.060	33.160	32.400	32.800	30.439	43,958
2024-07-30	31.540	33.160	31.540	32.900	30.532	55,579
2024-07-29	31.960	32.020	31.460	31.700	29.418	36,860
2024-07-26	32.160	32.160	31.500	31.840	29.548	41,257
2024-07-25	31.320	32.160	30.960	32.080	29.771	56,155
2024-07-24	32.720	32.980	31.340	31.600	29.326	93,013
2024-07-23	33.400	33.700	32.820	33.100	30.718	32,230
2024-07-22	32.880	33.680	32.500	33.260	30.866	99,986
2024-07-19	31.960	32.880	31.820	32.700	30.346	70,622
2024-07-18	32.400	32.920	31.780	32.200	29.882	79,328
2024-07-17	32.560	32.940	32.320	32.420	30.087	39,347
2024-07-16	32.700	33.020	32.460	32.760	30.402	32,927
2024-07-15	32.800	32.980	32.640	32.720	30.365	29,148
2024-07-12	32.500	33.140	32.360	32.880	30.513	28,500
2024-07-11	32.600	32.980	32.200	32.620	30.272	72,689
2024-07-10	32.320	32.900	32.120	32.560	30.216	56,167
2024-07-09	33.140	33.200	32.260	32.400	30.068	60,370
2024-07-08	33.100	33.460	32.840	33.160	30.773	49,993
2024-07-05	33.400	34.000	32.980	33.160	30.773	60,435
2024-07-04	33.080	33.400	32.800	33.280	30.885	46,295
2024-07-03	32.900	33.400	32.520	32.900	30.532	64,854
2024-07-02	32.520	32.740	32.220	32.740	30.383	35,490
2024-07-01	32.460	33.400	32.180	32.660	30.309	86,815
2024-06-28	33.000	33.340	32.100	32.260	29.938	77,429
2024-06-27	31.700	33.100	31.700	32.940	30.569	75,298
2024-06-26	31.480	31.880	31.280	31.760	29.474	38,795
2024-06-25	31.480	31.480	30.920	31.300	29.047	41,855
2024-06-24	31.660	31.720	31.260	31.680	29.400	32,698
2024-06-21	31.820	32.140	31.340	31.500	29.233	314,076
2024-06-20	30.800	31.980	30.680	31.600	29.326	73,095
2024-06-19	30.880	30.880	30.500	30.580	28.379	26,524
2024-06-18	31.000	31.160	30.640	30.960	28.732	34,888
2024-06-17	30.700	31.220	30.540	30.880	28.657	42,997
2024-06-14	31.120	31.420	30.280	30.520	28.323	66,951
2024-06-13	32.240	32.260	30.960	31.080	28.843	70,768
2024-06-12	31.700	32.200	31.420	32.200	29.882	110,319
2024-06-11	31.840	32.460	31.600	31.640	29.363	99,823

← NewerPage 10 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	1.0000 EUR
2025-06-25	1.0000 EUR
2024-06-06	1.0000 EUR
2023-06-15	1.0000 EUR
2022-06-29	1.0000 EUR
2021-06-30	0.7500 EUR
2020-07-01	0.5000 EUR
2019-06-27	0.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.