Cancom SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	22.400	22.950	22.100	22.750	21.873	64,860
2025-08-13	22.400	22.900	22.250	22.450	21.585	86,110
2025-08-12	23.300	23.500	22.300	22.400	21.537	76,847
2025-08-11	23.800	24.000	23.400	23.400	22.498	76,459
2025-08-08	22.650	23.850	22.650	23.600	22.691	99,479
2025-08-07	22.050	23.000	22.050	22.700	21.825	55,011
2025-08-06	22.550	22.700	22.100	22.100	21.248	40,278
2025-08-05	22.550	22.900	22.500	22.500	21.633	51,819
2025-08-04	23.050	23.450	22.450	22.450	21.585	76,808
2025-08-01	22.500	22.900	20.300	22.750	21.873	374,682
2025-07-31	26.300	26.450	25.700	25.750	24.758	28,354
2025-07-30	26.550	26.650	26.250	26.250	25.238	21,734
2025-07-29	25.950	26.850	25.950	26.650	25.623	53,752
2025-07-28	26.400	26.650	25.950	25.950	24.950	36,101
2025-07-25	26.050	26.300	25.850	26.200	25.190	35,488
2025-07-24	26.500	26.600	26.100	26.150	25.142	32,093
2025-07-23	26.550	26.650	26.250	26.350	25.335	45,365
2025-07-22	26.250	26.450	25.750	26.400	25.383	76,662
2025-07-21	26.750	27.050	26.300	26.400	25.383	40,586
2025-07-18	27.050	27.100	26.600	26.600	25.575	49,895
2025-07-17	26.650	27.400	26.650	27.000	25.960	56,563
2025-07-16	26.550	26.750	26.350	26.550	25.527	62,568
2025-07-15	26.700	27.100	26.700	26.750	25.719	35,301
2025-07-14	26.900	27.250	26.550	26.750	25.719	31,657
2025-07-11	27.600	27.650	27.250	27.400	26.344	34,768
2025-07-10	27.700	27.950	27.500	27.750	26.681	51,583
2025-07-09	27.800	28.200	27.650	27.800	26.729	52,716
2025-07-08	26.950	28.000	26.850	27.800	26.729	85,311
2025-07-07	26.350	27.200	26.200	27.100	26.056	56,198
2025-07-04	27.100	27.250	26.400	26.400	25.383	68,209
2025-07-03	27.250	27.650	27.150	27.300	26.248	28,215
2025-07-02	27.950	27.950	27.350	27.400	26.344	30,774
2025-07-01	28.150	28.150	27.600	27.800	26.729	52,404
2025-06-30	28.200	28.250	27.900	28.050	26.969	33,016
2025-06-27	28.000	28.100	27.700	28.000	26.921	27,571
2025-06-26	27.850	28.350	27.750	27.850	26.777	26,545
2025-06-25	28.200	28.200	27.500	27.750	26.681	36,298
2025-06-24	27.850	29.000	27.850	28.750	26.681	77,049
2025-06-23	27.750	28.050	27.350	27.800	25.799	46,641
2025-06-20	28.050	28.250	27.850	27.900	25.892	333,821
2025-06-19	28.350	28.450	28.000	28.000	25.985	29,529
2025-06-18	28.700	28.800	28.400	28.700	26.634	49,933
2025-06-17	29.100	29.100	28.550	28.550	26.495	31,540
2025-06-16	29.500	29.550	29.050	29.300	27.191	21,510
2025-06-13	29.150	29.500	28.900	29.350	27.237	46,472
2025-06-12	30.000	30.000	29.350	29.650	27.516	39,119
2025-06-11	30.200	30.250	29.900	30.050	27.887	17,908
2025-06-10	29.850	30.150	29.450	30.050	27.887	51,437
2025-06-09	29.850	30.050	29.600	29.650	27.516	34,965
2025-06-06	30.450	30.550	30.000	30.050	27.887	23,934
2025-06-05	29.950	31.650	29.950	30.550	28.351	125,111
2025-06-04	29.150	30.000	29.100	29.900	27.748	82,596
2025-06-03	29.000	29.100	28.800	29.050	26.959	31,543
2025-06-02	28.000	29.100	28.000	29.000	26.913	64,143
2025-05-30	28.650	29.000	28.150	28.150	26.124	136,882
2025-05-29	28.800	29.200	28.600	28.600	26.541	36,789
2025-05-28	28.200	28.800	28.200	28.650	26.588	39,132
2025-05-27	27.900	28.200	27.700	28.200	26.170	44,068
2025-05-26	27.150	28.000	27.000	27.900	25.892	32,826
2025-05-23	27.500	27.500	26.600	26.950	25.010	60,835

← NewerPage 6 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.