Cancom SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	25.800	26.000	25.100	25.500	24.517	87,889
2026-05-04	24.900	26.050	24.700	25.800	24.806	57,218
2026-04-30	24.450	24.900	24.350	24.750	23.796	46,853
2026-04-29	24.800	25.300	24.550	24.700	23.748	54,742
2026-04-28	24.350	24.900	24.100	24.800	23.844	79,123
2026-04-27	24.700	25.000	24.450	24.500	23.556	68,273
2026-04-24	25.000	25.350	24.150	24.450	23.508	125,018
2026-04-23	25.900	26.000	24.500	25.000	24.037	108,617
2026-04-22	26.650	26.800	25.950	26.150	25.142	93,318
2026-04-21	26.250	26.750	26.250	26.700	25.671	89,765
2026-04-20	26.350	26.600	26.250	26.250	25.238	87,873
2026-04-17	26.250	27.250	26.200	26.600	25.575	94,222
2026-04-16	25.500	26.550	25.500	26.150	25.142	129,701
2026-04-15	25.400	25.750	25.400	25.550	24.565	82,355
2026-04-14	25.000	25.800	25.000	25.450	24.469	79,742
2026-04-13	24.300	25.100	24.100	25.050	24.085	85,831
2026-04-10	24.050	24.900	24.050	24.550	23.604	116,548
2026-04-09	25.400	25.450	23.950	24.050	23.123	108,378
2026-04-08	25.400	26.200	25.350	25.550	24.565	116,057
2026-04-07	25.200	25.850	25.000	25.000	24.037	115,194
2026-04-02	24.950	25.200	24.450	25.200	24.229	123,199
2026-04-01	24.650	24.950	24.250	24.600	23.652	145,290
2026-03-31	24.300	24.600	23.950	24.150	23.219	148,241
2026-03-30	22.900	24.250	22.750	24.250	23.316	173,860
2026-03-27	22.500	23.800	22.400	23.100	22.210	159,241
2026-03-26	21.650	22.800	20.700	22.500	21.633	185,638
2026-03-25	21.150	21.800	20.950	21.550	20.720	166,983
2026-03-24	21.250	21.300	20.750	20.900	20.095	135,177
2026-03-23	21.450	21.800	20.600	21.150	20.335	167,667
2026-03-20	22.200	22.600	20.050	21.000	20.191	298,589
2026-03-19	21.800	22.150	21.550	21.900	21.056	166,508
2026-03-18	22.700	23.150	22.200	22.450	21.585	274,430
2026-03-17	22.850	22.900	22.450	22.500	21.633	208,689
2026-03-16	23.250	23.250	22.700	22.800	21.921	81,702
2026-03-13	23.300	23.600	23.050	23.100	22.210	106,235
2026-03-12	23.150	23.700	23.000	23.200	22.306	81,646
2026-03-11	23.450	23.700	23.100	23.250	22.354	113,162
2026-03-10	24.150	24.500	23.700	23.700	22.787	75,398
2026-03-09	23.300	24.200	23.300	23.800	22.883	72,462
2026-03-06	24.100	24.650	23.650	23.900	22.979	90,559
2026-03-05	23.700	24.250	23.550	24.000	23.075	72,062
2026-03-04	23.600	24.050	23.350	23.750	22.835	70,183
2026-03-03	23.000	23.450	23.000	23.350	22.450	75,540
2026-03-02	23.200	23.900	23.150	23.500	22.594	87,575
2026-02-27	23.400	24.150	23.400	23.850	22.931	116,023
2026-02-26	23.000	23.750	22.950	23.700	22.787	92,027
2026-02-25	23.050	23.350	22.900	23.000	22.114	80,499
2026-02-24	23.850	24.200	22.850	23.050	22.162	101,315
2026-02-23	23.950	24.400	23.750	24.000	23.075	88,907
2026-02-20	23.750	24.250	23.600	24.050	23.123	65,322
2026-02-19	23.750	24.200	23.600	23.800	22.883	69,113
2026-02-18	23.650	23.950	23.450	23.850	22.931	91,090
2026-02-17	23.150	23.700	22.650	23.500	22.594	151,497
2026-02-16	22.900	23.050	22.450	22.500	21.633	163,053
2026-02-13	22.550	23.150	22.450	22.750	21.873	153,561
2026-02-12	23.800	24.300	22.300	22.300	21.441	249,815
2026-02-11	24.650	24.700	23.350	23.550	22.643	101,032
2026-02-10	24.200	24.800	24.100	24.700	23.748	62,081
2026-02-09	25.150	25.250	23.850	24.050	23.123	116,293
2026-02-06	25.700	25.700	24.850	25.050	24.085	155,991

← NewerPage 3 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.