Cancom SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	25.660	25.920	25.380	25.660	23.049	59,295
2023-09-22	24.620	25.540	24.540	25.500	22.905	127,780
2023-09-21	24.680	24.780	24.300	24.600	22.097	96,872
2023-09-20	24.340	25.060	24.340	24.880	22.348	66,949
2023-09-19	24.620	24.780	24.080	24.220	21.755	84,898
2023-09-18	25.800	25.920	24.800	24.800	22.276	126,472
2023-09-15	26.380	26.880	25.860	25.860	23.229	192,844
2023-09-14	26.040	26.220	25.900	26.160	23.498	55,283
2023-09-13	26.180	26.200	25.940	26.000	23.354	73,079
2023-09-12	26.200	26.360	26.000	26.000	23.354	46,013
2023-09-11	26.260	26.360	26.000	26.160	23.498	48,532
2023-09-08	26.160	26.360	26.000	26.080	23.426	36,607
2023-09-07	26.220	26.460	25.880	25.980	23.336	91,778
2023-09-06	26.280	26.480	25.980	26.400	23.714	53,269
2023-09-05	26.140	26.460	26.040	26.280	23.606	71,560
2023-09-04	26.500	26.860	26.220	26.320	23.642	58,610
2023-09-01	26.780	27.040	26.360	26.360	23.678	81,680
2023-08-31	26.100	27.240	25.820	26.800	24.073	178,284
2023-08-30	25.280	26.320	25.280	26.100	23.444	119,578
2023-08-29	24.300	25.460	24.300	25.200	22.636	169,165
2023-08-28	24.300	24.900	24.300	24.900	22.366	82,208
2023-08-25	23.980	24.260	23.980	24.120	21.666	87,073
2023-08-24	24.260	24.620	24.040	24.040	21.594	98,539
2023-08-23	23.740	24.220	23.680	24.080	21.630	92,912
2023-08-22	23.200	23.800	23.180	23.600	21.199	67,803
2023-08-21	23.500	23.600	23.080	23.080	20.731	49,074
2023-08-18	23.800	23.900	23.280	23.580	21.181	69,332
2023-08-17	23.660	24.320	23.620	23.800	21.378	93,558
2023-08-16	24.100	24.100	23.640	23.820	21.396	68,642
2023-08-15	24.640	24.840	24.000	24.060	21.612	74,585
2023-08-14	24.460	24.740	24.400	24.580	22.079	131,421
2023-08-11	25.000	25.260	24.180	24.580	22.079	171,717
2023-08-10	24.760	25.840	24.400	24.880	22.348	68,516
2023-08-09	24.420	24.760	24.420	24.580	22.079	85,646
2023-08-08	23.840	24.320	23.840	24.260	21.791	135,955
2023-08-07	23.620	24.340	23.620	24.000	21.558	156,650
2023-08-04	23.720	24.000	23.580	23.780	21.360	189,490
2023-08-03	23.600	24.000	23.260	23.700	21.288	225,639
2023-08-02	24.800	24.800	23.540	23.940	21.504	413,519
2023-08-01	26.100	26.300	25.000	25.680	23.067	125,367
2023-07-31	25.940	26.260	25.860	26.200	23.534	42,575
2023-07-28	26.080	26.180	25.740	26.040	23.390	46,395
2023-07-27	25.600	26.460	25.580	26.240	23.570	77,461
2023-07-26	25.760	25.780	25.420	25.500	22.905	43,204
2023-07-25	25.500	25.840	25.240	25.700	23.085	122,055
2023-07-24	25.440	25.580	25.320	25.400	22.815	51,911
2023-07-21	25.740	25.780	25.420	25.620	23.013	71,450
2023-07-20	25.900	26.180	25.520	25.560	22.959	87,542
2023-07-19	25.600	26.200	25.560	25.960	23.318	206,406
2023-07-18	25.880	26.000	25.580	25.580	22.977	80,709
2023-07-17	26.480	26.480	25.840	25.840	23.211	71,695
2023-07-14	26.300	26.800	26.260	26.580	23.875	52,202
2023-07-13	26.040	26.640	25.900	26.460	23.767	93,121
2023-07-12	25.580	26.200	25.300	25.900	23.264	186,975
2023-07-11	25.500	26.000	25.480	25.500	22.905	135,456
2023-07-10	26.160	26.400	25.860	26.200	23.534	104,151
2023-07-07	26.000	26.380	25.820	26.200	23.534	88,415
2023-07-06	26.740	26.740	25.940	25.960	23.318	100,238
2023-07-05	27.760	27.800	26.700	26.900	24.163	106,003
2023-07-04	27.800	28.020	27.600	27.960	25.115	40,974

← NewerPage 14 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.