Cancom SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	26.180	26.520	26.180	26.240	23.570	33,245
2024-03-13	26.700	26.880	26.340	26.340	23.660	48,951
2024-03-12	26.060	26.600	26.020	26.520	23.821	62,913
2024-03-11	25.720	26.080	25.540	25.940	23.300	112,084
2024-03-08	26.740	27.000	25.880	25.900	23.264	86,543
2024-03-07	26.400	26.880	26.120	26.760	24.037	32,127
2024-03-06	26.200	26.500	26.120	26.380	23.696	63,144
2024-03-05	26.740	26.900	26.160	26.200	23.534	86,610
2024-03-04	26.920	27.100	26.680	26.940	24.199	77,775
2024-03-01	27.480	27.520	26.760	26.900	24.163	148,390
2024-02-29	27.280	27.680	27.280	27.300	24.522	142,400
2024-02-28	27.980	28.180	27.020	27.460	24.666	72,430
2024-02-27	28.100	28.300	28.100	28.160	25.294	42,458
2024-02-26	28.540	28.820	27.960	28.220	25.348	55,076
2024-02-23	28.140	28.820	28.000	28.700	25.780	86,037
2024-02-22	28.360	28.680	28.100	28.220	25.348	52,749
2024-02-21	27.840	28.120	27.840	28.080	25.223	61,333
2024-02-20	28.320	28.320	27.560	27.820	24.989	66,389
2024-02-19	28.740	28.740	28.020	28.320	25.438	74,565
2024-02-16	29.900	30.020	28.780	29.000	26.049	91,234
2024-02-15	30.180	30.600	29.540	29.760	26.732	83,328
2024-02-14	28.240	30.080	28.200	29.960	26.911	130,868
2024-02-13	28.860	28.900	27.920	28.420	25.528	156,172
2024-02-12	29.120	29.300	28.860	29.060	26.103	69,197
2024-02-09	29.060	29.180	28.300	29.100	26.139	80,905
2024-02-08	28.500	29.580	28.500	28.900	25.959	78,336
2024-02-07	30.000	30.000	28.320	28.320	25.438	80,708
2024-02-06	29.940	30.180	29.500	30.080	27.019	44,385
2024-02-05	29.940	30.080	29.500	29.760	26.732	43,236
2024-02-02	30.000	30.240	29.820	29.840	26.804	36,225
2024-02-01	29.420	30.240	29.420	29.960	26.911	71,384
2024-01-31	29.880	29.880	29.540	29.540	26.534	47,239
2024-01-30	29.820	30.240	29.760	29.800	26.768	36,999
2024-01-29	29.720	29.840	29.360	29.660	26.642	46,343
2024-01-26	30.080	30.080	29.460	29.840	26.804	41,612
2024-01-25	29.880	30.320	29.660	30.160	27.091	49,970
2024-01-24	29.560	29.780	29.360	29.680	26.660	46,402
2024-01-23	29.620	29.740	28.900	29.260	26.283	65,371
2024-01-22	29.060	29.460	28.880	29.400	26.408	85,737
2024-01-19	28.740	29.120	28.600	28.800	25.869	69,661
2024-01-18	27.840	28.600	27.840	28.560	25.654	70,309
2024-01-17	27.800	27.980	27.200	27.940	25.097	70,151
2024-01-16	28.380	28.380	27.680	27.800	24.971	79,386
2024-01-15	28.100	28.300	27.940	28.240	25.366	49,990
2024-01-12	27.580	28.420	27.580	28.200	25.330	67,480
2024-01-11	27.600	28.000	27.380	27.380	24.594	55,944
2024-01-10	27.760	27.900	27.440	27.520	24.720	43,009
2024-01-09	28.240	28.240	27.820	27.820	24.989	50,076
2024-01-08	27.840	28.260	27.640	28.160	25.294	74,064
2024-01-05	28.500	28.500	27.500	27.860	25.025	77,435
2024-01-04	28.400	28.660	28.120	28.400	25.510	66,320
2024-01-03	29.140	29.140	28.120	28.380	25.492	78,486
2024-01-02	29.740	29.760	29.140	29.140	26.175	63,969
2023-12-29	29.840	29.880	29.560	29.560	26.552	28,110
2023-12-28	29.880	30.120	29.560	29.720	26.696	43,925
2023-12-27	29.360	30.280	29.360	29.860	26.821	89,611
2023-12-22	29.220	29.380	28.960	29.160	26.193	48,243
2023-12-21	29.260	29.420	29.120	29.320	26.336	64,276
2023-12-20	29.260	29.560	28.880	29.480	26.480	79,605
2023-12-19	28.720	29.560	28.720	29.120	26.157	70,407

← NewerPage 12 of 22 · 1,275 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.