Cancom SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	54.300	54.860	54.020	54.440	45.819	102,549
2022-02-03	54.460	55.300	54.020	54.020	45.466	112,154
2022-02-02	54.860	56.060	54.580	54.580	45.937	119,425
2022-02-01	53.780	54.860	53.680	54.460	45.836	84,892
2022-01-31	53.020	53.760	52.240	53.500	45.028	179,452
2022-01-28	51.300	52.620	51.180	52.560	44.237	109,831
2022-01-27	50.500	51.880	49.750	51.540	43.378	145,110
2022-01-26	51.300	52.260	50.840	51.060	42.974	148,370
2022-01-25	50.620	51.260	49.680	50.920	42.857	208,281
2022-01-24	54.360	54.360	49.660	50.000	42.082	282,263
2022-01-21	56.580	56.600	54.640	54.760	46.088	139,101
2022-01-20	57.480	58.080	56.840	57.660	48.529	105,933
2022-01-19	56.380	58.160	56.380	57.260	48.193	143,785
2022-01-18	57.060	57.100	55.780	56.800	47.805	127,297
2022-01-17	57.000	57.620	56.360	57.480	48.378	85,376
2022-01-14	58.900	58.940	56.700	56.760	47.772	138,986
2022-01-13	55.340	59.300	55.240	58.520	49.253	257,220
2022-01-12	55.420	55.960	54.840	55.340	46.577	138,181
2022-01-11	54.160	55.660	54.160	55.020	46.307	180,138
2022-01-10	55.600	55.780	53.600	53.680	45.179	134,758
2022-01-07	56.400	56.460	55.120	55.400	46.627	91,751
2022-01-06	57.800	57.800	55.580	56.640	47.671	111,664
2022-01-05	58.100	59.040	58.040	58.200	48.984	66,304
2022-01-04	59.480	59.560	57.840	58.060	48.866	82,202
2022-01-03	59.280	59.900	58.880	59.300	49.909	76,256
2021-12-30	59.300	59.540	59.140	59.220	49.842	42,995
2021-12-29	59.820	60.040	59.040	59.400	49.994	59,111
2021-12-28	59.780	60.440	59.700	59.800	50.330	69,719
2021-12-27	58.480	60.200	58.480	59.800	50.330	80,694
2021-12-23	58.940	58.960	57.880	58.500	49.236	129,738
2021-12-22	57.900	58.660	57.520	58.660	49.371	130,028
2021-12-21	58.580	58.580	57.060	57.500	48.395	88,571
2021-12-20	57.260	58.580	56.660	58.160	48.950	94,964
2021-12-17	59.200	59.260	57.700	58.000	48.815	268,313
2021-12-16	62.000	62.880	59.560	59.560	50.128	143,988
2021-12-15	61.800	62.180	61.100	61.340	51.626	142,324
2021-12-14	61.220	62.000	60.640	61.360	51.643	140,738
2021-12-13	61.740	62.440	61.380	61.600	51.845	109,953
2021-12-10	61.540	62.080	61.340	61.680	51.913	71,464
2021-12-09	61.580	62.560	61.580	62.000	52.182	87,454
2021-12-08	62.840	64.280	61.900	62.040	52.216	81,174
2021-12-07	61.160	63.060	60.920	63.060	53.074	170,177
2021-12-06	62.360	63.220	60.280	60.720	51.105	81,586
2021-12-03	62.600	62.920	61.540	61.820	52.030	87,216
2021-12-02	63.440	63.620	61.540	62.180	52.333	126,183
2021-12-01	64.200	64.460	63.460	63.900	53.781	97,837
2021-11-30	61.240	64.820	61.040	63.620	53.545	206,231
2021-11-29	60.020	62.420	60.020	61.880	52.081	154,670
2021-11-26	60.060	61.300	59.740	60.060	50.549	93,339
2021-11-25	61.040	61.920	60.880	61.260	51.559	55,730
2021-11-24	61.220	61.660	59.860	60.600	51.004	84,469
2021-11-23	60.460	62.440	60.120	61.220	51.525	137,837
2021-11-22	62.700	63.120	60.640	60.660	51.054	67,343
2021-11-19	62.160	63.500	62.060	63.100	53.108	69,672
2021-11-18	63.480	64.140	61.960	62.060	52.232	98,890
2021-11-17	62.080	63.480	62.080	63.380	53.343	123,032
2021-11-16	61.040	62.000	60.760	62.000	52.182	99,108
2021-11-15	61.700	62.080	59.900	60.720	51.105	116,034
2021-11-12	61.540	62.580	60.460	61.980	52.165	77,715
2021-11-11	60.220	61.740	60.220	61.380	51.660	111,229

← NewerPage 21 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.