Cmb.Tech NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	15.600	16.170	15.600	15.600	15.600	750
2026-10-16	15.600	16.080	15.260	15.700	15.700	18,317
2026-10-15	16.520	16.520	15.680	15.810	15.810	2,507
2026-10-14	18.780	18.780	17.080	17.200	17.069	2,114
2026-10-13	18.920	19.000	18.580	18.580	18.438	330
2026-10-12	18.500	18.940	18.380	18.770	18.627	108
2026-10-09	18.610	18.680	18.400	18.480	18.339	541,147
2026-10-08	18.000	18.480	17.700	18.460	18.319	2,543
2026-10-07	17.500	17.960	17.500	17.890	17.754	51
2026-10-06	17.810	17.920	17.530	17.530	17.396	3,017
2026-10-05	17.560	18.140	17.560	17.700	17.565	79
2026-10-02	17.490	17.600	17.420	17.490	17.357	5,166
2026-10-01	17.050	17.430	16.760	17.430	17.297	2,850
2026-09-30	16.880	16.960	16.700	16.840	16.712	125
2026-09-29	16.920	16.920	16.680	16.690	16.563	815
2026-09-28	16.820	17.100	16.820	16.860	16.731	10,744
2026-09-25	16.800	16.940	16.460	16.690	16.563	931
2026-09-24	16.860	17.000	16.800	16.960	16.831	34
2026-09-23	16.900	17.160	16.660	17.010	16.880	439,027
2026-09-22	17.050	17.200	16.740	16.920	16.791	5,313
2026-09-21	17.820	17.820	17.360	17.410	17.277	2,091
2026-09-18	17.860	17.860	17.640	17.850	17.714	5,871
2026-09-17	17.300	18.080	17.280	17.910	17.773	454
2026-09-16	17.130	17.280	16.900	17.050	16.920	964
2026-09-15	16.860	17.020	16.680	16.770	16.642	115,534
2026-09-14	16.800	16.920	16.620	16.840	16.712	6,907
2026-09-11	16.610	16.780	16.610	16.610	16.483	39
2026-09-10	16.560	16.730	16.500	16.730	16.602	308
2026-09-09	16.610	16.760	16.580	16.650	16.523	7
2026-09-08	16.860	17.080	16.670	16.670	16.543	714
2026-09-07	16.770	17.020	16.680	16.800	16.672	255
2026-09-04	16.100	16.940	16.060	16.670	16.543	1,099
2026-09-03	16.140	16.420	16.140	16.270	16.146	150,845
2026-09-02	15.900	16.280	15.900	16.210	16.086	8,987
2026-09-01	15.900	15.900	15.620	15.760	15.640	553
2026-08-28	15.890	16.360	15.890	15.890	15.769	3,798
2026-08-27	15.550	15.850	15.300	15.850	15.729	2,519
2026-08-26	15.470	15.540	15.200	15.200	15.084	185
2026-08-25	15.480	15.760	15.480	15.530	15.412	77
2026-08-24	15.450	15.640	15.300	15.360	15.243	60
2026-08-21	15.160	15.900	15.160	15.700	15.580	4
2026-08-20	15.430	15.440	15.090	15.090	14.975	29
2026-08-19	15.090	15.430	14.960	15.430	15.312	267
2026-08-18	15.110	15.120	14.900	15.050	14.935	238
2026-08-17	14.860	15.220	14.860	15.010	14.896	667
2026-08-14	14.880	14.920	14.620	14.710	14.598	105
2026-08-13	14.480	14.840	14.480	14.840	14.727	203
2026-08-12	14.330	14.440	14.000	14.270	14.161	4
2026-08-11	14.000	14.460	14.000	14.250	14.141	3
2026-08-10	14.100	14.240	14.100	14.100	13.992	39
2026-08-07	14.230	14.460	13.970	13.970	13.863	759
2026-08-06	13.870	14.320	13.800	14.100	13.992	448
2026-08-05	13.950	14.200	13.860	14.080	13.973	4,968
2026-08-04	14.000	14.380	13.980	14.160	14.052	6,532
2026-08-03	14.020	14.200	13.930	13.930	13.824	216
2026-07-31	14.000	14.250	14.000	14.250	14.141	861
2026-07-30	13.850	13.850	13.580	13.850	13.744	353
2026-07-29	13.480	13.830	13.480	13.830	13.725	333
2026-07-28	13.510	13.660	13.400	13.660	13.556	139,102
2026-07-27	13.720	13.760	13.400	13.470	13.367	3,336

Page 1 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.1312 EUR
2026-06-02	0.1202 EUR
2026-04-14	0.0948 EUR
2026-01-06	0.0299 EUR
2025-10-01	0.0298 EUR
2024-07-09	0.1747 EUR
2024-05-22	0.1745 EUR
2023-12-12	0.3701 EUR
2023-09-06	0.5230 EUR
2023-06-08	0.4550 EUR
2023-06-01	0.0333 EUR
2023-02-21	0.0281 EUR
2022-11-21	0.0293 EUR
2022-08-30	0.0300 EUR
2022-06-01	0.0563 EUR
2021-11-22	0.0187 EUR
2021-08-30	0.0178 EUR
2021-05-20	0.0172 EUR
2021-02-24	0.0173 EUR
2020-11-19	0.0532 EUR
2020-08-18	0.2760 EUR
2020-06-15	0.5029 EUR
2020-05-28	0.1836 EUR
2019-09-26	0.0384 EUR
2019-05-15	0.0375 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.