Cancom SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	28.000	28.560	27.600	27.740	24.917	63,113
2023-06-30	27.460	27.820	27.440	27.740	24.917	22,063
2023-06-29	27.800	27.860	27.220	27.400	24.612	59,474
2023-06-28	27.400	27.880	27.400	27.800	24.971	25,836
2023-06-27	27.540	27.540	26.880	27.200	24.432	39,517
2023-06-26	28.480	28.480	27.140	27.480	24.684	47,765
2023-06-23	28.360	28.500	28.120	28.280	25.402	35,770
2023-06-22	28.240	28.680	28.040	28.500	25.600	62,223
2023-06-21	27.160	29.000	26.960	28.440	25.546	150,982
2023-06-20	27.500	27.520	27.040	27.300	24.522	62,881
2023-06-19	27.820	28.240	27.540	27.620	24.809	42,045
2023-06-16	27.720	27.940	27.500	27.940	25.097	391,726
2023-06-15	27.460	27.660	27.000	27.520	24.720	118,962
2023-06-14	28.100	28.420	27.900	28.300	24.522	82,165
2023-06-13	27.920	28.280	27.900	28.040	24.297	80,318
2023-06-12	27.280	27.820	27.260	27.720	24.019	89,963
2023-06-09	27.320	27.820	27.260	27.560	23.881	50,440
2023-06-08	27.160	27.300	26.920	27.220	23.586	54,030
2023-06-07	27.560	27.740	27.280	27.280	23.638	78,011
2023-06-06	28.020	28.100	27.280	27.500	23.829	56,918
2023-06-05	28.740	28.800	28.060	28.160	24.401	68,908
2023-06-02	28.740	28.920	28.420	28.640	24.817	43,054
2023-06-01	29.040	29.120	28.420	28.560	24.747	48,277
2023-05-31	29.040	29.040	28.500	28.840	24.990	138,147
2023-05-30	29.400	29.840	28.800	28.860	25.007	50,676
2023-05-29	29.240	29.540	29.100	29.200	25.302	26,918
2023-05-26	28.640	29.180	28.520	29.060	25.181	47,061
2023-05-25	28.380	30.220	28.000	28.560	24.747	159,833
2023-05-24	29.020	29.020	28.080	28.220	24.453	78,673
2023-05-23	29.100	29.400	29.040	29.060	25.181	34,662
2023-05-22	29.140	29.240	28.780	29.180	25.285	64,655
2023-05-19	29.380	29.600	29.040	29.120	25.233	79,207
2023-05-18	28.800	29.400	28.320	29.200	25.302	79,994
2023-05-17	29.100	29.120	28.300	28.700	24.869	90,500
2023-05-16	29.000	29.340	28.460	29.200	25.302	89,138
2023-05-15	29.320	29.820	28.780	29.120	25.233	82,146
2023-05-12	29.200	29.600	27.320	29.220	25.319	154,236
2023-05-11	31.400	31.420	29.220	29.420	25.492	242,688
2023-05-10	32.020	32.100	31.460	31.600	27.381	52,474
2023-05-09	33.160	33.160	31.780	32.040	27.763	46,111
2023-05-08	32.840	33.140	32.680	32.920	28.525	27,372
2023-05-05	32.600	32.940	32.320	32.840	28.456	31,054
2023-05-04	32.340	32.560	31.840	32.380	28.057	34,645
2023-05-03	32.360	32.420	31.640	32.100	27.815	37,479
2023-05-02	32.600	32.840	32.040	32.120	27.832	26,456
2023-04-28	32.100	32.660	31.880	32.560	28.213	68,545
2023-04-27	30.960	31.980	30.960	31.880	27.624	52,464
2023-04-26	30.380	31.200	30.300	31.000	26.862	52,166
2023-04-25	30.360	30.860	30.080	30.600	26.515	86,346
2023-04-24	30.420	30.880	30.340	30.340	26.290	28,637
2023-04-21	30.420	30.620	29.920	30.540	26.463	45,794
2023-04-20	30.420	30.580	29.940	30.420	26.359	57,067
2023-04-19	30.380	30.660	30.180	30.580	26.498	36,313
2023-04-18	30.840	31.100	30.460	30.560	26.480	34,084
2023-04-17	31.000	31.400	30.780	30.780	26.671	52,114
2023-04-14	30.500	31.280	30.500	30.820	26.706	57,090
2023-04-13	29.500	30.360	29.420	30.280	26.238	36,888
2023-04-12	29.960	30.080	29.220	29.480	25.544	65,748
2023-04-11	29.800	30.180	29.540	29.940	25.943	66,720
2023-04-06	30.160	30.320	29.260	29.640	25.683	70,904

← NewerPage 15 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.