Cancom SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	27.700	27.700	27.250	27.550	25.567	41,681
2025-05-21	28.350	28.350	27.550	27.900	25.892	55,937
2025-05-20	28.400	29.250	28.200	28.550	26.495	85,292
2025-05-19	27.550	28.100	27.500	28.050	26.031	57,590
2025-05-16	28.700	28.700	27.300	27.600	25.613	42,902
2025-05-15	28.100	29.400	28.100	28.700	26.634	81,905
2025-05-14	28.800	29.400	27.950	27.950	25.938	84,217
2025-05-13	29.550	29.650	28.400	28.400	26.356	100,148
2025-05-12	28.650	29.450	28.550	29.450	27.330	89,053
2025-05-09	28.300	28.700	28.300	28.500	26.449	78,456
2025-05-08	27.900	28.300	27.850	28.300	26.263	60,624
2025-05-07	27.850	27.850	27.400	27.700	25.706	49,332
2025-05-06	27.850	27.900	26.850	27.700	25.706	40,996
2025-05-05	27.850	27.950	27.600	27.650	25.660	27,489
2025-05-02	27.150	28.000	27.150	27.700	25.706	89,456
2025-04-30	26.800	27.150	26.650	26.950	25.010	143,684
2025-04-29	26.650	26.850	26.250	26.800	24.871	67,281
2025-04-28	26.850	26.950	26.500	26.550	24.639	60,814
2025-04-25	26.400	26.850	26.350	26.700	24.778	57,426
2025-04-24	26.250	26.550	26.050	26.350	24.453	43,212
2025-04-23	26.550	26.800	26.100	26.300	24.407	82,692
2025-04-22	25.600	26.000	25.350	25.900	24.036	47,430
2025-04-17	25.450	26.000	25.350	25.450	23.618	31,469
2025-04-16	25.350	25.650	25.050	25.450	23.618	84,627
2025-04-15	24.850	25.600	24.750	25.550	23.711	191,939
2025-04-14	24.200	24.900	24.100	24.700	22.922	104,792
2025-04-11	24.600	24.600	23.400	23.800	22.087	68,076
2025-04-10	24.550	24.600	23.700	23.750	22.041	108,264
2025-04-09	23.800	24.250	22.500	22.900	21.252	132,900
2025-04-08	23.750	24.700	23.600	24.550	22.783	100,248
2025-04-07	22.100	24.800	21.700	23.500	21.809	129,521
2025-04-04	24.440	24.660	22.860	24.100	22.365	160,504
2025-04-03	23.540	24.960	23.540	24.660	22.885	149,147
2025-04-02	23.400	24.460	23.400	24.220	22.477	96,318
2025-04-01	22.880	24.400	22.880	23.560	21.864	174,779
2025-03-31	24.940	25.080	22.020	22.440	20.825	403,465
2025-03-28	27.140	27.160	26.440	26.440	24.537	31,832
2025-03-27	27.020	27.140	26.680	26.960	25.020	34,375
2025-03-26	27.980	27.980	27.120	27.260	25.298	70,105
2025-03-25	27.560	28.000	27.380	27.920	25.910	47,751
2025-03-24	27.920	28.060	27.360	27.660	25.669	32,627
2025-03-21	27.740	27.880	27.220	27.700	25.706	93,358
2025-03-20	28.280	28.680	27.340	27.940	25.929	70,332
2025-03-19	28.160	28.620	27.960	28.340	26.300	53,514
2025-03-18	27.940	28.760	27.800	28.000	25.985	99,355
2025-03-17	27.440	28.340	27.440	27.640	25.651	63,650
2025-03-14	25.460	28.040	25.000	27.240	25.279	152,882
2025-03-13	25.680	25.920	25.300	25.480	23.646	61,547
2025-03-12	25.600	26.200	25.380	25.860	23.999	72,774
2025-03-11	26.220	26.400	25.580	25.580	23.739	43,001
2025-03-10	27.460	27.480	26.080	26.280	24.388	39,411
2025-03-07	27.640	27.720	27.000	27.320	25.354	73,947
2025-03-06	28.000	29.140	27.760	27.880	25.873	144,317
2025-03-05	24.800	28.080	24.720	27.880	25.873	199,003
2025-03-04	25.820	25.820	24.320	24.320	22.570	72,685
2025-03-03	25.200	26.140	25.200	25.960	24.092	46,862
2025-02-28	24.960	25.380	24.760	25.140	23.331	203,776
2025-02-27	25.940	25.940	25.260	25.260	23.442	28,867
2025-02-26	26.200	26.520	25.940	26.020	24.147	35,714
2025-02-25	26.000	26.420	25.900	26.140	24.259	37,446

← NewerPage 7 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.