Cancom SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	25.260	26.180	25.160	26.060	24.184	84,330
2025-02-21	24.860	25.300	24.860	25.080	23.275	78,550
2025-02-20	25.000	25.400	24.920	24.920	23.126	54,038
2025-02-19	25.260	25.260	24.800	24.900	23.108	75,857
2025-02-18	25.300	25.380	24.940	25.080	23.275	88,945
2025-02-17	24.920	25.320	24.640	25.300	23.479	30,820
2025-02-14	24.640	25.140	24.640	24.840	23.052	51,548
2025-02-13	24.940	25.480	24.540	24.760	22.978	42,215
2025-02-12	24.860	25.180	24.320	25.120	23.312	30,599
2025-02-11	25.340	25.460	24.320	24.700	22.922	37,943
2025-02-10	25.160	25.480	25.140	25.300	23.479	36,837
2025-02-07	25.480	25.580	25.100	25.140	23.331	31,410
2025-02-06	25.460	25.760	25.280	25.480	23.646	41,869
2025-02-05	24.800	25.500	24.780	25.420	23.590	42,491
2025-02-04	25.000	25.000	24.660	24.820	23.034	19,474
2025-02-03	23.800	24.920	23.540	24.820	23.034	45,329
2025-01-31	25.280	25.440	25.100	25.320	23.498	31,477
2025-01-30	24.280	25.240	24.220	25.240	23.423	97,202
2025-01-29	25.060	25.060	24.220	24.280	22.532	62,497
2025-01-28	23.860	24.920	23.780	24.920	23.126	74,450
2025-01-27	24.200	24.200	23.640	23.940	22.217	44,711
2025-01-24	24.120	24.660	24.100	24.440	22.681	74,662
2025-01-23	24.200	24.280	24.080	24.080	22.347	43,374
2025-01-22	24.680	24.680	24.200	24.200	22.458	26,086
2025-01-21	24.460	24.660	24.380	24.520	22.755	59,421
2025-01-20	24.400	25.000	24.260	24.540	22.774	88,169
2025-01-17	24.200	24.540	24.100	24.500	22.737	62,714
2025-01-16	23.680	24.240	23.500	24.140	22.403	39,819
2025-01-15	22.820	23.700	22.820	23.700	21.994	44,970
2025-01-14	23.060	23.200	22.800	22.800	21.159	56,654
2025-01-13	23.260	23.280	22.780	23.100	21.437	34,036
2025-01-10	23.280	23.620	23.220	23.300	21.623	60,939
2025-01-09	23.320	23.320	23.080	23.140	21.474	27,626
2025-01-08	24.080	24.080	23.460	23.480	21.790	69,823
2025-01-07	23.860	24.120	23.700	24.060	22.328	29,190
2025-01-06	23.420	24.000	23.380	23.800	22.087	31,933
2025-01-03	23.460	23.680	23.280	23.420	21.734	39,543
2025-01-02	23.340	23.620	23.300	23.520	21.827	62,617
2024-12-30	23.220	23.540	23.180	23.240	21.567	26,940
2024-12-27	23.300	23.820	23.280	23.280	21.604	81,148
2024-12-23	23.280	23.440	23.160	23.220	21.549	54,071
2024-12-20	23.020	23.440	22.800	23.440	21.753	185,985
2024-12-19	22.960	23.300	22.860	23.180	21.512	37,461
2024-12-18	23.260	23.420	23.120	23.180	21.512	51,473
2024-12-17	23.480	23.500	22.980	23.300	21.623	52,036
2024-12-16	24.000	24.000	23.440	23.620	21.920	44,133
2024-12-13	23.920	24.100	23.700	24.100	22.365	42,251
2024-12-12	24.640	24.640	23.620	23.940	22.217	75,125
2024-12-11	24.800	25.080	24.620	24.680	22.904	84,775
2024-12-10	24.300	24.760	24.200	24.620	22.848	66,862
2024-12-09	23.860	24.420	23.700	24.300	22.551	66,910
2024-12-06	24.080	24.240	23.680	23.760	22.050	39,022
2024-12-05	23.740	24.140	23.620	24.080	22.347	53,368
2024-12-04	22.900	23.700	22.840	23.680	21.976	51,193
2024-12-03	22.840	22.920	22.720	22.900	21.252	41,506
2024-12-02	23.420	23.540	22.780	22.800	21.159	43,593
2024-11-29	23.240	23.660	23.240	23.560	21.864	102,952
2024-11-28	22.980	23.340	22.940	23.260	21.586	36,075
2024-11-27	23.200	23.240	22.600	22.860	21.215	73,293
2024-11-26	22.980	23.220	22.900	23.160	21.493	59,636

← NewerPage 8 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.