Cancom SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	26.650	26.700	25.850	26.100	25.094	59,681
2026-02-04	27.300	27.300	26.350	26.550	25.527	87,528
2026-02-03	28.600	28.600	27.200	27.300	26.248	50,164
2026-02-02	28.250	28.700	28.200	28.450	27.354	59,923
2026-01-30	28.250	28.750	28.050	28.450	27.354	48,474
2026-01-29	29.000	29.000	28.100	28.100	27.017	45,829
2026-01-28	29.150	29.450	28.700	28.800	27.690	57,950
2026-01-27	28.650	29.250	28.650	29.000	27.883	58,756
2026-01-26	28.250	28.700	27.950	28.700	27.594	38,123
2026-01-23	28.750	28.950	28.250	28.300	27.209	42,948
2026-01-22	27.850	28.850	27.400	28.750	27.642	75,678
2026-01-21	27.500	27.700	26.800	27.150	26.104	34,682
2026-01-20	28.300	28.700	27.250	27.250	26.200	68,007
2026-01-19	28.100	28.600	27.950	28.500	27.402	42,456
2026-01-16	28.400	28.600	28.150	28.600	27.498	37,783
2026-01-15	28.200	28.950	27.800	28.600	27.498	49,654
2026-01-14	28.650	28.650	27.850	28.250	27.161	42,362
2026-01-13	28.100	29.100	28.100	28.800	27.690	102,024
2026-01-12	27.350	28.150	27.350	27.900	26.825	53,342
2026-01-09	27.150	27.750	27.150	27.650	26.585	13,232
2026-01-08	27.450	27.500	27.050	27.350	26.296	18,172
2026-01-07	27.400	27.400	27.000	27.350	26.296	26,953
2026-01-06	26.900	27.350	26.550	27.350	26.296	24,210
2026-01-05	26.700	27.200	26.450	27.050	26.008	42,958
2026-01-02	26.700	26.850	26.250	26.600	25.575	27,893
2025-12-30	26.700	26.800	26.550	26.650	25.623	9,471
2025-12-29	26.350	26.750	26.350	26.750	25.719	24,684
2025-12-23	27.100	27.100	26.250	26.450	25.431	23,617
2025-12-22	27.500	27.650	26.750	27.000	25.960	61,650
2025-12-19	28.200	28.300	27.300	27.500	26.440	119,715
2025-12-18	27.950	28.350	27.800	28.300	27.209	43,041
2025-12-17	27.950	28.050	27.700	28.050	26.969	51,608
2025-12-16	27.600	28.200	27.550	27.900	26.825	161,236
2025-12-15	27.150	27.750	26.950	27.750	26.681	63,699
2025-12-12	27.300	27.650	27.100	27.150	26.104	40,232
2025-12-11	27.000	27.400	27.000	27.350	26.296	41,606
2025-12-10	27.350	27.450	26.950	27.000	25.960	55,652
2025-12-09	27.750	27.750	27.400	27.450	26.392	42,794
2025-12-08	28.000	28.100	27.550	27.600	26.536	74,226
2025-12-05	27.050	28.050	27.050	27.950	26.873	110,756
2025-12-04	27.250	27.600	27.200	27.250	26.200	44,124
2025-12-03	26.700	27.050	26.550	27.050	26.008	90,666
2025-12-02	26.500	26.900	26.150	26.600	25.575	89,429
2025-12-01	26.650	26.750	26.050	26.400	25.383	87,192
2025-11-28	26.300	26.700	26.300	26.700	25.671	71,823
2025-11-27	25.550	26.450	25.550	26.300	25.287	53,416
2025-11-26	25.850	26.000	25.550	25.700	24.710	41,318
2025-11-25	25.200	25.850	24.950	25.750	24.758	50,509
2025-11-24	24.850	25.300	24.850	25.250	24.277	71,764
2025-11-21	24.650	25.050	24.450	24.700	23.748	49,733
2025-11-20	25.100	25.250	24.750	24.800	23.844	42,772
2025-11-19	25.700	25.700	24.850	24.950	23.989	54,332
2025-11-18	25.300	25.550	25.000	25.150	24.181	47,090
2025-11-17	26.000	26.100	25.350	25.450	24.469	54,020
2025-11-14	24.800	26.600	24.800	26.100	25.094	153,272
2025-11-13	24.000	26.250	24.000	24.950	23.989	152,034
2025-11-12	23.900	24.200	23.550	24.000	23.075	58,629
2025-11-11	23.600	23.800	23.400	23.800	22.883	50,759
2025-11-10	23.650	24.100	23.550	23.550	22.643	61,693
2025-11-07	23.350	23.600	23.100	23.300	22.402	69,483

← NewerPage 4 of 22 · 1,279 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.