Cancom SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	30.540	30.620	29.900	30.100	26.082	95,643
2023-04-04	30.220	31.200	30.160	30.600	26.515	69,460
2023-04-03	30.500	31.240	29.980	30.300	26.255	160,504
2023-03-31	30.360	32.000	29.780	31.500	27.295	159,555
2023-03-30	30.300	30.480	28.720	30.220	26.186	336,783
2023-03-29	31.580	31.640	31.180	31.500	27.295	55,077
2023-03-28	32.360	32.440	31.440	31.680	27.451	55,653
2023-03-27	32.480	32.740	31.900	32.000	27.728	27,046
2023-03-24	33.580	33.580	32.100	32.360	28.040	51,590
2023-03-23	33.020	33.940	33.000	33.760	29.253	41,720
2023-03-22	33.420	33.460	33.100	33.260	28.820	31,165
2023-03-21	32.600	33.460	32.600	33.200	28.768	65,744
2023-03-20	32.460	32.860	31.220	32.420	28.092	76,549
2023-03-17	33.480	34.000	32.760	32.780	28.404	133,841
2023-03-16	32.780	33.320	32.220	33.260	28.820	45,899
2023-03-15	33.160	33.320	31.700	32.140	27.849	69,001
2023-03-14	32.500	33.560	32.500	33.240	28.803	45,848
2023-03-13	33.160	33.640	32.020	32.560	28.213	49,745
2023-03-10	32.660	33.400	32.280	33.220	28.785	65,387
2023-03-09	33.560	33.600	32.780	33.400	28.941	35,641
2023-03-08	34.520	34.580	33.620	33.620	29.132	45,797
2023-03-07	34.400	35.100	34.400	34.580	29.964	42,895
2023-03-06	34.880	34.900	34.200	34.540	29.929	31,777
2023-03-03	34.100	34.640	34.080	34.360	29.773	24,405
2023-03-02	33.360	34.220	33.200	33.900	29.374	47,048
2023-03-01	33.400	34.080	33.320	33.680	29.184	42,257
2023-02-28	33.120	33.380	32.640	33.180	28.751	61,845
2023-02-27	33.040	33.620	32.840	33.360	28.906	38,008
2023-02-24	33.860	34.160	32.860	32.900	28.508	85,359
2023-02-23	33.600	34.840	33.600	34.100	29.548	71,669
2023-02-22	33.600	33.720	33.280	33.400	28.941	102,009
2023-02-21	33.600	33.900	33.500	33.680	29.184	67,052
2023-02-20	33.820	34.220	33.400	33.600	29.114	54,776
2023-02-17	33.400	33.920	33.200	33.680	29.184	72,674
2023-02-16	33.800	33.900	33.140	33.640	29.149	68,405
2023-02-15	33.040	33.920	33.040	33.560	29.080	62,310
2023-02-14	33.420	33.420	32.860	32.900	28.508	93,288
2023-02-13	32.500	33.400	32.380	33.360	28.906	90,040
2023-02-10	33.220	33.220	32.380	32.600	28.248	96,979
2023-02-09	32.020	34.040	32.020	33.580	29.097	137,440
2023-02-08	30.660	31.900	30.220	31.800	27.555	282,469
2023-02-07	30.800	30.800	29.980	30.440	26.376	56,889
2023-02-06	30.900	31.200	30.480	30.760	26.654	53,328
2023-02-03	31.740	31.740	30.840	31.160	27.000	72,546
2023-02-02	31.380	32.240	31.180	32.000	27.728	132,137
2023-02-01	31.520	31.660	29.840	31.000	26.862	125,062
2023-01-31	31.620	31.820	31.200	31.560	27.347	39,481
2023-01-30	31.580	32.100	31.400	31.840	27.589	44,212
2023-01-27	32.420	32.540	31.340	31.620	27.399	78,263
2023-01-26	32.200	32.700	31.900	32.360	28.040	36,267
2023-01-25	32.860	32.860	31.920	31.980	27.711	45,286
2023-01-24	32.840	33.080	32.460	32.860	28.473	25,666
2023-01-23	31.980	32.820	31.980	32.600	28.248	101,807
2023-01-20	31.560	31.820	31.300	31.740	27.503	53,684
2023-01-19	32.820	32.980	31.360	31.360	27.173	74,932
2023-01-18	33.620	33.820	32.400	33.060	28.647	97,672
2023-01-17	34.200	34.380	33.140	33.380	28.924	70,074
2023-01-16	34.260	34.260	33.300	34.200	29.634	97,683
2023-01-13	33.000	34.380	32.840	34.020	29.478	156,836
2023-01-12	32.140	32.920	31.460	32.840	28.456	117,247

← NewerPage 16 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.