Cancom SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	31.840	32.460	31.600	31.640	29.363	99,823
2024-06-10	31.700	32.280	31.400	31.700	29.418	152,482
2024-06-07	29.820	30.160	29.580	30.060	27.896	51,940
2024-06-06	30.600	30.700	29.560	29.760	27.618	64,212
2024-06-05	30.840	31.540	30.840	31.160	27.989	134,831
2024-06-04	31.120	31.700	30.860	31.000	27.845	84,038
2024-06-03	31.120	31.300	30.820	31.040	27.881	43,341
2024-05-31	30.380	30.900	29.980	30.800	27.666	120,509
2024-05-30	30.500	30.800	30.240	30.580	27.468	31,172
2024-05-29	31.080	31.080	30.540	30.660	27.540	50,981
2024-05-28	31.680	31.860	31.180	31.280	28.097	36,645
2024-05-27	31.900	31.920	31.560	31.700	28.474	22,576
2024-05-24	31.760	31.940	31.300	31.920	28.672	35,295
2024-05-23	31.980	32.320	31.680	31.980	28.726	50,931
2024-05-22	32.180	32.620	31.940	32.180	28.905	34,204
2024-05-21	32.440	32.760	32.120	32.360	29.067	33,648
2024-05-20	32.320	32.880	32.320	32.660	29.337	26,472
2024-05-17	32.160	32.440	31.920	32.440	29.139	48,514
2024-05-16	32.040	32.980	32.000	32.280	28.995	66,111
2024-05-15	32.680	32.840	31.700	32.060	28.798	127,090
2024-05-14	29.580	31.760	29.580	31.580	28.366	127,375
2024-05-13	28.920	29.900	28.920	29.520	26.516	88,950
2024-05-10	29.220	29.520	28.940	29.060	26.103	28,873
2024-05-09	28.920	29.680	28.920	29.420	26.426	37,313
2024-05-08	29.880	29.880	28.600	29.100	26.139	56,147
2024-05-07	30.180	30.280	29.600	30.100	27.037	62,907
2024-05-06	30.120	30.240	29.560	29.980	26.929	39,615
2024-05-03	29.900	30.200	29.780	29.900	26.857	34,853
2024-05-02	29.460	29.860	29.260	29.800	26.768	29,865
2024-04-30	29.540	29.620	29.260	29.300	26.318	28,969
2024-04-29	29.480	29.760	29.080	29.720	26.696	29,662
2024-04-26	29.080	29.540	28.980	29.280	26.301	44,121
2024-04-25	30.380	30.380	29.000	29.080	26.121	47,739
2024-04-24	30.100	30.680	30.100	30.260	27.181	66,067
2024-04-23	29.360	30.360	29.360	30.100	27.037	60,242
2024-04-22	28.680	29.460	28.680	29.160	26.193	26,912
2024-04-19	28.640	28.840	28.420	28.640	25.726	23,230
2024-04-18	29.580	29.580	28.480	28.960	26.013	68,647
2024-04-17	29.960	30.080	29.360	29.560	26.552	36,823
2024-04-16	30.520	30.580	29.680	30.180	27.109	57,291
2024-04-15	29.800	30.940	29.480	30.740	27.612	126,910
2024-04-12	29.500	30.240	29.500	29.980	26.929	40,459
2024-04-11	29.860	30.080	29.120	29.700	26.678	67,868
2024-04-10	29.820	30.340	29.500	29.940	26.893	64,121
2024-04-09	29.680	29.880	29.440	29.600	26.588	27,143
2024-04-08	30.060	30.300	29.300	29.740	26.714	95,643
2024-04-05	30.400	30.540	29.720	29.980	26.929	104,269
2024-04-04	29.800	31.040	29.700	30.640	27.522	166,988
2024-04-03	28.000	29.620	27.740	29.580	26.570	147,964
2024-04-02	27.800	29.040	27.520	27.820	24.989	144,926
2024-03-28	27.640	28.280	26.280	27.640	24.827	272,755
2024-03-27	26.780	26.940	26.460	26.520	23.821	67,525
2024-03-26	26.640	26.740	26.480	26.620	23.911	41,694
2024-03-25	26.680	26.780	26.380	26.580	23.875	48,438
2024-03-22	26.480	26.660	26.360	26.640	23.929	53,118
2024-03-21	25.660	26.780	25.400	26.320	23.642	86,027
2024-03-20	25.420	25.720	25.400	25.500	22.905	69,344
2024-03-19	25.800	25.920	25.480	25.600	22.995	51,506
2024-03-18	26.180	26.220	25.880	25.940	23.300	57,748
2024-03-15	26.400	26.600	26.080	26.120	23.462	160,045

← NewerPage 11 of 22 · 1,280 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.