Cancom SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	31.480	32.400	31.380	32.040	27.763	74,193
2023-01-10	30.900	31.760	30.540	31.380	27.191	95,121
2023-01-09	30.000	31.220	29.960	31.100	26.948	79,195
2023-01-06	29.500	29.840	29.000	29.780	25.804	37,326
2023-01-05	29.580	30.060	29.300	29.440	25.510	41,399
2023-01-04	28.840	29.800	28.580	29.720	25.752	48,218
2023-01-03	28.200	29.040	28.200	28.640	24.817	49,140
2023-01-02	27.560	28.420	27.560	28.300	24.522	30,815
2022-12-30	27.780	27.880	27.360	27.360	23.707	18,957
2022-12-29	27.240	27.900	26.980	27.740	24.037	38,061
2022-12-28	27.720	27.720	27.200	27.300	23.655	28,363
2022-12-27	27.420	27.780	27.280	27.700	24.002	44,504
2022-12-23	27.300	27.740	27.160	27.460	23.794	19,709
2022-12-22	28.100	28.400	27.260	27.320	23.673	33,614
2022-12-21	27.360	28.320	27.360	28.140	24.383	52,742
2022-12-20	27.020	27.680	26.660	27.200	23.569	73,678
2022-12-19	27.900	28.060	27.540	27.540	23.863	43,491
2022-12-16	28.820	28.920	27.720	27.720	24.019	132,171
2022-12-15	29.860	29.940	29.000	29.000	25.129	72,760
2022-12-14	30.160	30.280	29.800	30.080	26.064	57,662
2022-12-13	29.580	30.900	29.100	30.460	26.394	112,317
2022-12-12	29.600	29.600	29.060	29.480	25.544	47,852
2022-12-09	29.520	29.980	29.340	29.820	25.839	91,705
2022-12-08	29.300	29.580	28.920	29.400	25.475	56,959
2022-12-07	28.700	29.360	28.620	29.180	25.285	51,709
2022-12-06	30.620	30.620	29.100	29.120	25.233	135,045
2022-12-05	30.800	31.240	30.300	30.780	26.671	107,370
2022-12-02	30.480	30.900	29.660	30.580	26.498	81,387
2022-12-01	29.180	30.600	29.140	30.480	26.411	139,726
2022-11-30	28.620	28.740	28.240	28.540	24.730	147,728
2022-11-29	29.100	29.380	28.440	28.440	24.643	71,741
2022-11-28	30.160	30.160	28.760	29.060	25.181	112,676
2022-11-25	30.200	30.400	29.980	30.380	26.324	84,266
2022-11-24	29.380	30.280	29.260	30.160	26.134	80,882
2022-11-23	29.300	29.480	29.040	29.300	25.388	119,202
2022-11-22	28.600	29.300	28.260	29.260	25.354	68,821
2022-11-21	28.260	29.200	28.040	28.780	24.938	135,238
2022-11-18	28.120	28.880	27.560	28.800	24.955	78,355
2022-11-17	27.900	28.420	27.720	28.060	24.314	98,459
2022-11-16	28.220	28.220	27.380	27.840	24.123	76,995
2022-11-15	28.800	28.800	27.780	28.300	24.522	122,496
2022-11-14	28.140	28.740	27.920	28.620	24.799	82,178
2022-11-11	28.500	29.000	27.560	28.180	24.418	132,023
2022-11-10	27.160	28.140	25.940	28.140	24.383	123,674
2022-11-09	27.460	27.660	26.960	27.160	23.534	80,933
2022-11-08	26.300	27.980	26.300	27.640	23.950	115,032
2022-11-07	25.700	26.540	25.460	26.360	22.841	70,156
2022-11-04	25.300	25.980	25.020	25.700	22.269	73,051
2022-11-03	24.820	25.440	24.620	25.060	21.715	135,066
2022-11-02	25.500	26.100	25.300	25.300	21.922	178,087
2022-11-01	25.220	26.220	24.840	25.480	22.078	184,564
2022-10-31	24.900	25.580	24.600	25.040	21.697	249,744
2022-10-28	27.040	27.100	24.580	24.940	21.611	212,307
2022-10-27	27.720	27.820	25.900	27.300	23.655	161,683
2022-10-26	27.520	27.900	27.240	27.900	24.175	51,993
2022-10-25	27.080	27.640	26.760	27.620	23.933	42,046
2022-10-24	26.640	27.240	26.240	26.880	23.292	82,893
2022-10-21	25.920	26.600	25.740	26.320	22.806	73,123
2022-10-20	25.780	26.480	25.700	26.320	22.806	80,357
2022-10-19	26.420	26.440	25.940	25.940	22.477	75,455

← NewerPage 17 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.