Cancom SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	23.800	24.000	23.150	23.200	22.306	62,686
2025-11-05	23.600	23.900	23.450	23.800	22.883	53,253
2025-11-04	23.950	24.100	23.600	23.700	22.787	81,141
2025-11-03	24.650	24.900	24.200	24.350	23.412	62,838
2025-10-31	24.650	24.700	24.450	24.650	23.700	74,046
2025-10-30	24.600	24.800	24.500	24.650	23.700	52,275
2025-10-29	24.900	25.150	24.450	24.550	23.604	57,056
2025-10-28	25.400	25.500	24.950	25.000	24.037	53,049
2025-10-27	25.200	25.800	24.950	25.300	24.325	78,690
2025-10-24	25.250	25.500	25.150	25.350	24.373	55,243
2025-10-23	24.900	25.250	24.900	25.250	24.277	38,862
2025-10-22	24.850	25.450	24.750	25.050	24.085	54,707
2025-10-21	24.900	25.200	24.750	25.000	24.037	50,636
2025-10-20	24.700	25.150	24.600	24.900	23.941	46,828
2025-10-17	25.050	25.050	24.200	24.350	23.412	78,837
2025-10-16	24.850	25.300	24.700	25.150	24.181	44,391
2025-10-15	25.050	25.300	24.750	24.850	23.892	66,028
2025-10-14	24.900	25.250	24.800	24.900	23.941	44,915
2025-10-13	25.150	25.600	25.050	25.200	24.229	57,550
2025-10-10	25.850	26.050	25.000	25.000	24.037	61,808
2025-10-09	26.000	26.200	25.800	25.950	24.950	47,705
2025-10-08	25.500	26.150	25.500	25.950	24.950	64,501
2025-10-07	25.650	25.950	25.300	25.400	24.421	52,074
2025-10-06	26.000	26.200	25.600	25.700	24.710	59,927
2025-10-03	26.050	26.300	25.850	26.000	24.998	37,547
2025-10-02	26.050	26.450	25.850	26.100	25.094	56,017
2025-10-01	26.300	26.400	25.850	26.000	24.998	69,299
2025-09-30	25.550	26.250	25.550	26.150	25.142	81,604
2025-09-29	25.100	25.650	25.100	25.450	24.469	58,984
2025-09-26	24.850	25.400	24.800	25.250	24.277	81,322
2025-09-25	24.550	25.150	24.450	24.900	23.941	58,986
2025-09-24	24.900	25.750	24.500	24.550	23.604	94,322
2025-09-23	24.150	25.000	24.150	24.700	23.748	71,187
2025-09-22	23.800	24.300	23.500	24.000	23.075	56,343
2025-09-19	23.950	23.950	23.400	23.900	22.979	119,075
2025-09-18	23.400	24.000	23.350	23.800	22.883	53,310
2025-09-17	23.200	23.500	23.100	23.400	22.498	24,253
2025-09-16	23.250	23.400	23.000	23.100	22.210	57,858
2025-09-15	23.400	23.700	23.150	23.350	22.450	33,648
2025-09-12	23.500	23.600	23.200	23.250	22.354	36,685
2025-09-11	24.450	24.450	23.200	23.400	22.498	71,423
2025-09-10	23.500	25.100	23.450	24.500	23.556	202,647
2025-09-09	22.850	22.900	22.450	22.700	21.825	37,330
2025-09-08	22.700	23.050	22.350	23.000	22.114	50,807
2025-09-05	22.550	22.650	22.300	22.550	21.681	54,044
2025-09-04	22.500	22.750	22.250	22.450	21.585	39,557
2025-09-03	23.050	23.350	22.300	22.550	21.681	48,235
2025-09-02	23.500	23.600	22.850	22.950	22.066	133,427
2025-09-01	23.000	23.600	22.900	23.550	22.643	44,743
2025-08-29	22.950	23.400	22.950	22.950	22.066	55,548
2025-08-28	23.750	24.450	22.900	23.100	22.210	101,925
2025-08-27	22.400	22.600	22.100	22.300	21.441	49,862
2025-08-26	22.800	22.900	22.450	22.450	21.585	69,480
2025-08-25	22.800	23.200	22.800	23.000	22.114	27,466
2025-08-22	22.600	22.950	22.450	22.800	21.921	53,891
2025-08-21	22.400	22.800	22.400	22.700	21.825	38,770
2025-08-20	22.700	22.800	22.500	22.500	21.633	33,009
2025-08-19	22.500	23.000	22.500	22.900	22.018	53,791
2025-08-18	22.650	22.850	22.650	22.650	21.777	37,145
2025-08-15	22.850	23.000	22.650	22.650	21.777	53,103

← NewerPage 5 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.