Cancom SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	32.260	32.260	31.360	31.360	27.173	57,737
2022-07-25	32.500	33.040	31.860	32.480	28.144	82,489
2022-07-22	31.780	32.620	31.340	32.340	28.023	63,096
2022-07-21	31.780	32.200	31.480	31.860	27.607	55,240
2022-07-20	31.460	32.000	31.400	31.660	27.433	56,474
2022-07-19	30.380	31.480	30.040	31.220	27.052	100,906
2022-07-18	30.040	30.720	30.040	30.300	26.255	87,474
2022-07-15	29.180	29.880	29.040	29.780	25.804	58,667
2022-07-14	30.200	30.420	28.920	28.980	25.111	88,907
2022-07-13	30.480	30.480	29.260	30.080	26.064	85,991
2022-07-12	31.060	31.120	30.180	30.480	26.411	80,708
2022-07-11	32.500	32.640	31.160	31.260	27.087	47,652
2022-07-08	31.940	32.720	31.480	32.680	28.317	66,687
2022-07-07	31.560	32.060	31.260	32.000	27.728	96,154
2022-07-06	30.760	31.220	30.200	31.220	27.052	171,107
2022-07-05	31.760	32.320	30.000	30.060	26.047	129,048
2022-07-04	32.280	32.400	31.720	31.760	27.520	52,849
2022-07-01	31.960	32.380	31.440	32.260	27.953	54,762
2022-06-30	32.260	32.600	31.380	32.100	27.815	217,035
2022-06-29	33.440	33.460	32.060	32.780	28.404	119,892
2022-06-28	35.280	35.740	34.660	34.860	29.340	101,237
2022-06-27	34.680	35.480	34.600	35.020	29.474	88,835
2022-06-24	34.560	35.460	34.280	34.940	29.407	63,282
2022-06-23	34.840	34.960	33.680	34.320	28.885	64,081
2022-06-22	34.680	35.100	33.620	35.100	29.542	55,522
2022-06-21	34.960	35.440	34.820	35.100	29.542	54,832
2022-06-20	34.540	35.140	34.360	34.700	29.205	80,547
2022-06-17	32.700	34.540	32.700	34.300	28.868	243,151
2022-06-16	34.000	34.360	32.620	32.900	27.690	135,386
2022-06-15	33.020	34.060	33.020	33.920	28.549	92,398
2022-06-14	34.280	34.280	32.760	32.780	27.589	128,555
2022-06-13	35.500	35.520	33.860	34.040	28.650	154,010
2022-06-10	36.520	36.800	35.720	35.760	30.097	125,279
2022-06-09	37.360	37.460	36.720	36.980	31.124	98,120
2022-06-08	38.020	38.280	37.280	37.640	31.679	66,474
2022-06-07	37.800	37.900	37.360	37.900	31.898	96,242
2022-06-06	37.840	38.260	37.700	37.840	31.848	104,629
2022-06-03	37.780	38.620	37.460	37.560	31.612	151,841
2022-06-02	36.500	37.560	36.440	37.500	31.562	103,374
2022-06-01	37.140	37.280	36.240	36.380	30.619	173,187
2022-05-31	37.340	37.660	36.880	37.040	31.175	149,867
2022-05-30	37.520	38.200	36.980	37.520	31.579	118,657
2022-05-27	36.160	37.080	36.160	36.680	30.872	109,827
2022-05-26	35.640	36.500	35.060	36.400	30.636	106,352
2022-05-25	35.760	36.000	35.040	35.660	30.013	103,865
2022-05-24	36.420	36.700	35.500	35.500	29.878	99,708
2022-05-23	36.260	37.220	36.080	36.540	30.754	105,405
2022-05-20	35.940	36.680	35.520	35.720	30.064	117,632
2022-05-19	35.100	35.680	34.440	35.680	30.030	100,511
2022-05-18	37.020	37.280	35.280	35.580	29.946	118,572
2022-05-17	35.960	37.720	35.680	36.760	30.939	210,330
2022-05-16	35.920	36.200	35.160	35.460	29.845	150,853
2022-05-13	35.380	36.640	35.360	36.180	30.451	114,215
2022-05-12	35.600	36.120	33.940	35.120	29.559	155,370
2022-05-11	36.160	37.000	35.960	36.940	31.090	123,605
2022-05-10	35.360	37.080	35.340	36.040	30.333	117,071
2022-05-09	35.820	36.620	34.960	35.240	29.660	126,675
2022-05-06	36.520	37.100	35.200	36.140	30.417	146,295
2022-05-05	38.380	39.120	36.340	36.580	30.787	322,258
2022-05-04	42.020	43.240	36.940	37.540	31.595	711,442

← NewerPage 19 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.