Cancom SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	25.780	26.640	25.760	26.260	22.754	78,230
2022-10-17	24.580	25.620	24.540	25.440	22.044	91,145
2022-10-14	25.200	25.400	24.480	24.720	21.420	46,768
2022-10-13	24.480	24.780	23.580	24.740	21.437	72,497
2022-10-12	25.100	25.360	24.420	24.440	21.177	85,583
2022-10-11	24.980	25.360	24.660	25.100	21.749	79,968
2022-10-10	24.340	25.380	24.120	25.160	21.801	117,165
2022-10-07	25.400	25.460	24.520	24.520	21.247	80,291
2022-10-06	25.420	25.640	25.300	25.540	22.130	70,215
2022-10-05	25.800	26.040	25.080	25.240	21.871	42,636
2022-10-04	25.420	25.840	25.400	25.840	22.390	53,305
2022-10-03	23.760	24.860	23.720	24.840	21.524	79,814
2022-09-30	23.440	24.420	23.440	24.360	21.108	153,894
2022-09-29	24.400	24.420	23.040	23.400	20.276	118,425
2022-09-28	23.940	24.460	23.520	24.380	21.125	110,347
2022-09-27	24.640	25.080	24.300	24.360	21.108	133,539
2022-09-26	23.760	24.840	23.560	24.380	21.125	174,065
2022-09-23	24.580	24.580	23.740	24.160	20.935	122,878
2022-09-22	25.300	25.780	24.600	24.600	21.316	155,546
2022-09-21	25.840	26.080	25.280	26.060	22.581	177,047
2022-09-20	27.380	27.420	25.960	26.320	22.806	122,953
2022-09-19	27.000	27.480	26.580	27.360	23.707	69,524
2022-09-16	27.000	27.040	26.340	26.880	23.292	794,144
2022-09-15	27.980	28.000	27.280	27.300	23.655	95,489
2022-09-14	27.860	28.500	27.600	27.880	24.158	94,696
2022-09-13	29.620	29.800	28.100	28.100	24.349	98,092
2022-09-12	29.500	29.940	29.140	29.780	25.804	79,599
2022-09-09	28.080	29.300	28.080	29.180	25.285	102,514
2022-09-08	27.840	28.140	27.140	27.980	24.245	101,215
2022-09-07	27.340	27.740	27.220	27.660	23.967	68,074
2022-09-06	27.600	28.280	27.540	27.800	24.089	65,346
2022-09-05	27.680	27.880	27.320	27.600	23.915	50,579
2022-09-02	27.640	28.320	27.300	28.260	24.487	112,022
2022-09-01	27.360	27.760	26.860	26.880	23.292	101,845
2022-08-31	28.320	28.600	27.880	27.920	24.193	99,260
2022-08-30	28.120	29.040	28.040	28.240	24.470	76,441
2022-08-29	28.660	28.720	28.200	28.300	24.522	110,738
2022-08-26	30.340	30.340	28.780	28.860	25.007	65,776
2022-08-25	30.120	30.540	29.880	30.160	26.134	52,722
2022-08-24	30.040	30.380	29.660	30.340	26.290	90,615
2022-08-23	30.320	30.960	29.960	30.160	26.134	80,243
2022-08-22	32.100	32.240	30.540	30.540	26.463	96,450
2022-08-19	33.180	33.260	32.300	32.420	28.092	72,770
2022-08-18	32.980	33.580	32.820	33.480	29.010	69,375
2022-08-17	33.420	33.680	32.760	33.000	28.595	85,373
2022-08-16	34.200	34.220	33.000	33.400	28.941	152,310
2022-08-15	35.180	35.400	33.900	34.120	29.565	91,911
2022-08-12	35.180	35.720	35.000	35.340	30.622	86,007
2022-08-11	34.340	36.000	33.860	35.060	30.380	118,340
2022-08-10	32.400	34.120	31.780	34.060	29.513	123,200
2022-08-09	33.360	33.380	31.300	32.320	28.005	213,345
2022-08-08	34.380	34.420	33.260	33.940	29.409	178,386
2022-08-05	34.820	35.320	34.140	34.140	29.582	40,192
2022-08-04	34.320	35.200	34.320	35.060	30.380	66,201
2022-08-03	33.120	34.260	32.880	34.220	29.652	56,241
2022-08-02	33.060	33.160	32.440	32.900	28.508	55,539
2022-08-01	33.200	33.900	32.820	33.900	29.374	74,007
2022-07-29	32.160	33.280	32.160	33.280	28.837	54,851
2022-07-28	31.680	31.840	30.920	31.720	27.485	80,322
2022-07-27	31.180	31.620	31.100	31.620	27.399	56,035

← NewerPage 18 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.