Cancom SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	24.000	24.600	23.900	24.450	24.450	130,935
2026-07-24	23.200	23.950	23.200	23.950	23.950	101,673
2026-07-23	23.450	23.550	22.950	23.150	23.150	17,922
2026-07-22	23.800	23.900	23.400	23.450	23.450	30,486
2026-07-21	23.600	23.900	23.300	23.850	23.850	46,970
2026-07-20	23.200	24.000	23.200	23.700	23.700	24,674
2026-07-17	23.300	23.500	23.050	23.400	23.400	87,814
2026-07-16	23.550	23.700	23.150	23.450	23.450	29,835
2026-07-15	23.500	23.950	23.200	23.600	23.600	56,047
2026-07-14	23.650	23.700	22.950	23.650	23.650	49,828
2026-07-13	23.200	24.000	23.200	23.900	23.900	76,214
2026-07-10	23.250	23.550	22.900	23.250	23.250	35,547
2026-07-09	23.600	23.750	23.200	23.350	23.350	36,808
2026-07-08	24.050	24.050	23.550	23.550	23.550	57,350
2026-07-07	24.050	24.500	23.950	24.200	24.200	38,907
2026-07-06	24.250	24.700	23.850	24.050	24.050	74,004
2026-07-03	24.700	24.700	24.200	24.350	24.350	24,855
2026-07-02	23.750	24.650	23.700	24.650	24.650	50,353
2026-07-01	23.350	23.900	23.000	23.900	23.900	45,470
2026-06-30	23.550	23.600	23.000	23.250	23.250	46,475
2026-06-29	23.000	23.600	23.000	23.400	23.400	52,348
2026-06-26	22.000	22.750	21.800	22.700	22.700	46,406
2026-06-25	22.300	22.450	22.000	22.100	22.100	59,605
2026-06-24	23.350	23.350	22.350	22.450	22.450	80,131
2026-06-23	23.550	23.750	23.300	23.450	23.450	43,870
2026-06-22	23.700	24.050	23.550	23.700	23.700	36,459
2026-06-19	24.200	24.200	23.650	23.650	23.650	86,859
2026-06-18	24.650	24.850	23.850	24.150	24.150	89,451
2026-06-17	26.100	26.450	25.450	25.950	24.950	83,065
2026-06-16	26.250	26.400	25.900	26.150	25.142	35,352
2026-06-15	26.000	26.450	25.800	26.100	25.094	65,533
2026-06-12	25.600	25.800	25.050	25.650	24.662	35,279
2026-06-11	25.850	25.850	25.200	25.500	24.517	40,656
2026-06-10	26.350	26.550	25.700	26.000	24.998	46,815
2026-06-09	27.600	27.600	26.500	26.500	25.479	34,817
2026-06-08	27.250	27.550	26.800	27.450	26.392	43,942
2026-06-05	27.550	28.100	27.350	27.450	26.392	44,212
2026-06-04	27.100	27.750	27.100	27.650	26.585	28,415
2026-06-03	28.750	28.800	27.150	27.200	26.152	81,196
2026-06-02	29.000	29.400	28.350	28.800	27.690	164,439
2026-06-01	28.450	29.000	28.000	28.950	27.834	97,375
2026-05-29	27.400	28.550	27.400	28.300	27.209	160,613
2026-05-28	26.950	27.550	26.950	27.400	26.344	48,065
2026-05-27	27.050	27.550	26.800	27.000	25.960	73,991
2026-05-26	26.950	27.400	26.600	27.050	26.008	42,712
2026-05-25	27.400	27.400	26.550	26.950	25.912	24,908
2026-05-22	26.700	27.300	26.500	27.300	26.248	81,660
2026-05-21	26.500	26.850	26.300	26.500	25.479	35,119
2026-05-20	26.200	27.100	25.900	26.650	25.623	40,663
2026-05-19	26.100	26.800	26.100	26.450	25.431	74,019
2026-05-18	25.400	26.600	25.050	26.000	24.998	84,696
2026-05-15	25.450	25.600	24.650	25.500	24.517	80,967
2026-05-14	24.900	25.800	24.750	25.550	24.565	64,041
2026-05-13	25.600	25.600	23.650	24.500	23.556	137,736
2026-05-12	25.900	25.900	25.300	25.600	24.614	57,920
2026-05-11	26.250	26.400	25.700	26.150	25.142	59,512
2026-05-08	25.450	26.300	25.300	26.150	25.142	131,544
2026-05-07	25.800	25.800	25.050	25.400	24.421	107,402
2026-05-06	25.950	26.200	25.450	25.650	24.662	57,980
2026-05-05	25.800	26.000	25.100	25.500	24.517	87,889

← NewerPage 2 of 3 · 130 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.