Cancom SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	45.000	45.520	44.560	44.860	37.756	67,462
2022-05-02	45.760	46.080	44.340	44.820	37.722	80,636
2022-04-29	46.800	47.180	45.960	46.100	38.800	125,265
2022-04-28	46.660	47.440	46.180	46.720	39.322	64,958
2022-04-27	47.340	48.340	46.300	46.520	39.153	103,358
2022-04-26	48.380	48.420	46.820	46.860	39.439	79,678
2022-04-25	47.700	48.260	47.500	47.960	40.365	78,149
2022-04-22	48.500	48.780	47.580	47.920	40.332	114,274
2022-04-21	49.340	49.600	48.800	48.940	41.190	73,371
2022-04-20	48.560	49.640	48.240	49.240	41.443	115,647
2022-04-19	48.480	48.540	47.200	48.460	40.786	148,428
2022-04-14	48.860	49.240	48.180	48.480	40.803	63,869
2022-04-13	50.250	50.250	48.380	48.500	40.820	93,508
2022-04-12	50.150	50.700	49.560	49.900	41.998	134,276
2022-04-11	54.000	54.150	50.950	50.950	42.882	142,378
2022-04-08	55.350	55.900	53.850	54.100	45.533	74,723
2022-04-07	55.500	56.250	54.900	54.950	46.248	100,053
2022-04-06	56.600	57.400	55.450	55.650	46.837	71,544
2022-04-05	56.500	57.550	56.350	57.000	47.974	91,013
2022-04-04	55.950	57.000	55.950	56.650	47.679	103,320
2022-04-01	56.750	56.800	55.300	56.000	47.132	88,346
2022-03-31	56.200	57.320	55.780	56.500	47.553	133,269
2022-03-30	57.320	57.780	56.200	57.080	48.041	137,416
2022-03-29	55.560	58.120	55.240	57.380	48.294	161,999
2022-03-28	54.960	55.800	53.840	53.840	45.314	85,991
2022-03-25	54.980	56.280	54.660	55.060	46.341	87,548
2022-03-24	56.440	56.820	55.100	55.100	46.375	87,322
2022-03-23	56.780	57.600	55.860	56.620	47.654	69,437
2022-03-22	56.640	57.440	56.620	57.200	48.142	89,044
2022-03-21	56.400	57.200	56.340	57.040	48.007	90,558
2022-03-18	55.720	56.620	55.460	56.620	47.654	154,424
2022-03-17	55.120	56.180	55.040	55.480	46.694	135,889
2022-03-16	54.080	55.580	53.500	55.280	46.526	141,221
2022-03-15	52.600	53.440	51.880	52.700	44.355	138,669
2022-03-14	51.840	52.680	51.020	52.220	43.951	125,093
2022-03-11	49.760	51.980	49.450	50.620	42.604	124,218
2022-03-10	49.750	50.300	48.870	49.400	41.577	118,386
2022-03-09	47.950	49.620	46.980	49.520	41.678	186,643
2022-03-08	47.080	49.110	46.600	46.730	39.330	125,334
2022-03-07	46.020	49.000	45.650	47.430	39.919	161,568
2022-03-04	49.500	50.960	47.720	47.720	40.163	140,725
2022-03-03	51.180	52.080	50.240	50.240	42.284	112,986
2022-03-02	50.040	51.400	49.640	50.880	42.823	111,585
2022-03-01	50.880	51.160	49.540	50.400	42.419	86,571
2022-02-28	49.800	51.640	49.800	51.060	42.974	134,085
2022-02-25	49.000	50.880	48.760	50.560	42.554	162,718
2022-02-24	47.500	49.460	47.190	49.000	41.241	203,146
2022-02-23	50.000	51.220	49.280	49.400	41.577	124,571
2022-02-22	47.600	50.700	47.360	50.000	42.082	176,864
2022-02-21	50.100	50.360	49.200	49.500	41.661	143,827
2022-02-18	50.900	51.000	49.960	50.000	42.082	97,561
2022-02-17	51.280	51.780	50.620	50.620	42.604	84,896
2022-02-16	51.900	52.400	50.360	50.900	42.840	93,173
2022-02-15	50.160	51.880	50.160	51.560	43.395	127,746
2022-02-14	49.500	50.780	49.050	50.520	42.520	155,586
2022-02-11	50.000	51.520	49.890	50.860	42.806	123,604
2022-02-10	50.820	51.200	49.680	50.280	42.318	229,314
2022-02-09	50.720	51.680	50.640	50.800	42.756	156,287
2022-02-08	53.860	54.300	48.750	49.830	41.939	343,074
2022-02-07	54.780	55.100	53.740	53.740	45.230	95,769

← NewerPage 20 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.