Cancom SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	28.760	28.980	28.540	28.920	25.977	65,032
2023-12-15	28.340	29.120	28.200	28.960	26.013	196,480
2023-12-14	27.720	28.720	27.720	28.280	25.402	111,068
2023-12-13	26.920	27.420	26.920	27.260	24.486	58,179
2023-12-12	27.240	27.380	26.880	27.100	24.342	71,984
2023-12-11	27.320	27.420	27.040	27.240	24.468	43,832
2023-12-08	27.600	27.600	26.940	27.320	24.540	120,931
2023-12-07	26.660	27.940	26.500	27.420	24.630	112,365
2023-12-06	26.360	27.020	26.140	26.860	24.127	111,743
2023-12-05	25.800	26.500	25.680	26.360	23.678	121,193
2023-12-04	27.280	27.280	25.560	25.740	23.121	126,318
2023-12-01	27.540	27.540	26.960	27.100	24.342	183,541
2023-11-30	28.100	28.220	27.360	27.480	24.684	160,428
2023-11-29	27.480	28.220	27.480	27.980	25.133	143,785
2023-11-28	27.200	27.640	27.180	27.580	24.773	76,362
2023-11-27	27.380	27.700	27.200	27.220	24.450	71,599
2023-11-24	27.420	27.540	27.100	27.440	24.648	45,627
2023-11-23	27.400	27.600	27.380	27.520	24.720	53,233
2023-11-22	27.440	28.000	27.400	27.520	24.720	115,248
2023-11-21	27.360	27.780	27.280	27.440	24.648	119,266
2023-11-20	27.340	28.020	27.300	27.940	25.097	78,210
2023-11-17	27.460	27.800	27.300	27.420	24.630	73,849
2023-11-16	28.140	28.140	27.460	27.500	24.702	116,880
2023-11-15	27.940	28.300	27.740	28.020	25.169	110,966
2023-11-14	27.800	27.860	27.440	27.800	24.971	114,922
2023-11-13	27.320	28.180	26.960	27.860	25.025	170,918
2023-11-10	26.880	27.800	26.320	27.180	24.414	177,094
2023-11-09	24.760	27.380	24.760	27.080	24.324	324,921
2023-11-08	24.320	24.860	24.240	24.580	22.079	134,137
2023-11-07	24.240	24.480	24.220	24.300	21.827	204,568
2023-11-06	24.660	25.040	24.200	24.300	21.827	58,310
2023-11-03	24.140	24.660	23.940	24.500	22.007	166,183
2023-11-02	23.960	24.660	23.800	23.960	21.522	144,748
2023-11-01	23.680	24.020	23.500	23.820	21.396	66,911
2023-10-31	23.220	23.700	23.200	23.520	21.127	85,117
2023-10-30	23.220	23.580	23.060	23.200	20.839	106,641
2023-10-27	22.440	23.220	22.440	23.220	20.857	85,080
2023-10-26	21.280	22.620	21.260	22.260	19.995	186,603
2023-10-25	24.400	24.480	21.640	21.640	19.438	286,290
2023-10-24	24.420	24.700	24.260	24.500	22.007	82,691
2023-10-23	24.440	24.680	24.020	24.440	21.953	103,072
2023-10-20	24.220	24.720	23.900	24.480	21.989	53,267
2023-10-19	24.700	25.000	24.400	24.400	21.917	74,392
2023-10-18	24.860	25.040	24.660	24.760	22.240	78,438
2023-10-17	24.920	25.040	24.560	24.960	22.420	87,622
2023-10-16	25.640	25.660	24.900	24.900	22.366	84,615
2023-10-13	25.940	26.120	25.580	25.580	22.977	97,818
2023-10-12	26.320	26.480	25.920	25.980	23.336	54,888
2023-10-11	25.800	26.240	25.660	26.160	23.498	56,312
2023-10-10	25.040	25.840	25.040	25.720	23.103	55,777
2023-10-09	25.320	25.420	24.940	25.080	22.528	37,195
2023-10-06	24.860	25.400	24.640	25.320	22.743	63,067
2023-10-05	24.800	25.160	24.700	24.700	22.187	44,542
2023-10-04	23.680	24.800	23.640	24.740	22.222	49,878
2023-10-03	24.800	24.820	23.920	23.920	21.486	60,039
2023-10-02	25.320	25.540	24.680	24.720	22.205	66,236
2023-09-29	24.820	25.520	24.820	25.260	22.690	85,021
2023-09-28	24.660	24.740	24.360	24.740	22.222	46,204
2023-09-27	24.740	24.900	24.520	24.660	22.151	58,985
2023-09-26	25.820	25.820	24.740	24.740	22.222	68,087

← NewerPage 13 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.