Cancom SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	23.200	23.220	22.820	23.140	21.474	150,112
2024-11-22	24.060	24.140	22.880	23.100	21.437	91,926
2024-11-21	24.180	24.200	23.820	23.980	22.254	36,029
2024-11-20	24.640	24.780	24.000	24.140	22.403	56,132
2024-11-19	24.300	24.760	24.000	24.360	22.607	50,008
2024-11-18	24.300	24.480	24.100	24.280	22.532	54,249
2024-11-15	23.780	24.460	23.740	24.140	22.403	79,753
2024-11-14	23.860	24.100	23.700	23.880	22.161	60,094
2024-11-13	22.880	24.020	22.880	23.900	22.180	118,457
2024-11-12	23.000	23.160	21.220	22.840	21.196	355,798
2024-11-11	25.380	25.660	25.060	25.440	23.609	93,360
2024-11-08	24.720	24.720	24.080	24.480	22.718	37,625
2024-11-07	24.300	24.920	24.300	24.600	22.829	47,536
2024-11-06	24.500	24.940	24.200	24.300	22.551	39,211
2024-11-05	24.480	24.780	24.400	24.560	22.792	44,002
2024-11-04	24.560	24.960	24.340	24.420	22.662	32,031
2024-11-01	24.600	24.740	24.320	24.600	22.829	38,109
2024-10-31	24.400	24.560	24.080	24.560	22.792	84,036
2024-10-30	25.000	25.080	24.540	24.620	22.848	110,091
2024-10-29	25.460	25.460	24.820	25.060	23.256	44,477
2024-10-28	25.320	25.560	25.140	25.280	23.460	32,674
2024-10-25	25.400	25.540	25.260	25.320	23.498	58,738
2024-10-24	25.300	25.640	25.200	25.380	23.553	64,451
2024-10-23	25.340	25.420	25.000	25.120	23.312	65,604
2024-10-22	25.900	25.960	24.380	25.320	23.498	183,788
2024-10-21	26.120	26.300	25.580	25.760	23.906	86,681
2024-10-18	25.900	26.780	25.900	26.100	24.221	52,982
2024-10-17	26.200	26.320	25.800	25.860	23.999	65,764
2024-10-16	25.920	26.480	25.920	26.040	24.166	61,071
2024-10-15	26.500	26.520	25.780	26.000	24.129	64,387
2024-10-14	26.440	26.820	26.420	26.480	24.574	59,873
2024-10-11	26.740	26.780	26.380	26.420	24.518	53,709
2024-10-10	26.520	26.840	26.140	26.660	24.741	63,753
2024-10-09	26.780	27.500	26.620	26.620	24.704	72,331
2024-10-08	26.960	26.960	26.600	26.780	24.852	46,616
2024-10-07	27.500	27.500	26.900	27.140	25.187	39,987
2024-10-04	27.280	27.860	27.280	27.500	25.521	42,668
2024-10-03	27.860	27.860	27.300	27.400	25.428	26,513
2024-10-02	27.720	27.980	27.500	27.680	25.688	55,661
2024-10-01	28.140	28.340	27.780	27.860	25.855	44,160
2024-09-30	28.220	28.220	27.940	28.140	26.115	45,331
2024-09-27	28.180	28.540	28.100	28.180	26.152	51,370
2024-09-26	28.280	28.800	28.200	28.280	26.245	61,435
2024-09-25	28.040	28.160	27.860	28.080	26.059	25,502
2024-09-24	28.280	28.440	27.960	28.000	25.985	56,234
2024-09-23	27.880	28.120	27.700	28.080	26.059	30,766
2024-09-20	28.960	28.960	27.940	27.980	25.966	174,469
2024-09-19	28.280	28.880	28.280	28.780	26.709	66,599
2024-09-18	27.980	28.060	27.780	28.060	26.040	26,857
2024-09-17	27.660	27.940	27.660	27.800	25.799	44,367
2024-09-16	27.620	27.660	27.400	27.500	25.521	58,192
2024-09-13	27.380	27.860	27.380	27.780	25.781	29,668
2024-09-12	27.500	27.820	27.400	27.500	25.521	27,362
2024-09-11	27.220	27.600	27.160	27.300	25.335	39,429
2024-09-10	27.300	27.800	27.020	27.040	25.094	42,012
2024-09-09	26.480	27.540	26.440	27.140	25.187	110,411
2024-09-06	27.540	27.540	26.400	26.400	24.500	62,887
2024-09-05	26.980	27.520	26.980	27.360	25.391	40,285
2024-09-04	26.920	27.320	26.780	27.160	25.205	53,609
2024-09-03	26.960	27.520	26.960	27.120	25.168	33,869

← NewerPage 9 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.