Cmb.Tech NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	14.840	14.840	14.640	14.820	14.341	1,137
2024-08-30	14.830	14.830	14.500	14.830	14.351	3,107
2024-08-29	14.570	14.680	14.570	14.630	14.157	316
2024-08-28	14.975	14.980	14.725	14.725	14.249	52
2024-08-27	14.610	14.850	14.610	14.640	14.167	345
2024-08-23	14.600	14.755	14.600	14.755	14.278	1,012
2024-08-22	14.810	15.000	14.585	14.585	14.114	691
2024-08-21	14.840	14.893	14.840	14.840	14.361	363
2024-08-20	15.080	15.080	14.900	14.905	14.423	727
2024-08-19	15.148	15.148	15.040	15.115	14.627	389
2024-08-16	15.440	15.440	15.300	15.440	14.941	463
2024-08-15	15.440	15.440	15.440	15.440	14.941	40
2024-08-14	15.355	15.430	15.240	15.430	14.932	190
2024-08-13	15.570	15.570	15.430	15.430	14.932	823
2024-08-12	15.509	15.660	15.509	15.660	15.154	1,220
2024-08-09	15.340	15.340	15.315	15.315	14.820	14
2024-08-08	15.620	15.630	15.200	15.545	15.043	44
2024-08-07	15.490	15.585	15.370	15.585	15.081	41
2024-08-06	15.105	15.335	15.030	15.335	14.840	687
2024-08-05	15.440	15.510	14.660	15.175	14.685	1,085
2024-08-02	16.400	16.640	15.520	15.565	15.062	1,971
2024-08-01	16.420	16.810	16.200	16.260	15.735	4,198
2024-07-31	16.200	16.620	16.180	16.620	16.083	549
2024-07-30	15.820	16.060	15.820	16.060	15.541	640
2024-07-29	15.450	15.680	15.440	15.545	15.043	1,709
2024-07-26	15.460	15.555	15.460	15.555	15.052	648
2024-07-25	15.240	15.340	15.175	15.175	14.685	98
2024-07-24	15.350	15.350	15.040	15.135	14.646	181
2024-07-23	15.360	15.420	15.360	15.420	14.922	336
2024-07-22	15.000	15.305	15.000	15.305	14.811	702
2024-07-19	14.925	15.060	14.925	14.925	14.443	901
2024-07-18	14.900	15.030	14.900	14.975	14.491	809
2024-07-17	14.955	15.000	14.890	14.925	14.443	455
2024-07-16	14.520	14.720	14.520	14.670	14.196	1,457
2024-07-15	14.770	14.860	14.770	14.860	14.380	162
2024-07-12	15.100	15.100	14.830	14.945	14.462	2,570
2024-07-11	15.100	15.100	14.840	15.060	14.573	2,750
2024-07-10	14.705	15.250	14.570	15.060	14.573	3,760
2024-07-09	15.200	15.200	14.520	14.810	14.332	5,181
2024-07-08	15.780	15.900	15.780	15.830	15.149	1,901
2024-07-05	15.690	15.690	15.480	15.585	14.915	1,094
2024-07-04	15.670	15.670	15.460	15.670	14.996	958
2024-07-03	15.510	15.710	15.510	15.660	14.987	1,547
2024-07-02	15.505	15.550	15.410	15.470	14.805	628
2024-07-01	15.600	15.740	15.530	15.565	14.896	895
2024-06-28	15.400	15.450	15.280	15.450	14.786	1,996
2024-06-27	15.350	15.460	15.350	15.400	14.738	95
2024-06-26	15.250	15.430	15.170	15.250	14.594	5,508
2024-06-25	15.105	15.290	15.090	15.175	14.523	1,907
2024-06-24	14.650	15.113	14.650	15.030	14.384	1,199
2024-06-21	14.530	14.740	14.530	14.650	14.020	1,359
2024-06-20	14.355	14.450	14.305	14.305	13.690	2,744
2024-06-19	14.290	14.290	14.230	14.230	13.618	2,772
2024-06-18	14.440	14.570	14.250	14.355	13.738	616
2024-06-17	14.390	14.390	14.140	14.200	13.590	738
2024-06-14	14.460	14.460	14.220	14.430	13.810	1,242
2024-06-13	14.410	14.545	14.310	14.545	13.920	2,240
2024-06-12	14.715	14.720	14.430	14.450	13.829	2,542
2024-06-11	15.020	15.020	14.680	14.680	14.049	1,272
2024-06-10	15.100	15.100	15.030	15.060	14.413	892

← NewerPage 10 of 22 · 1,262 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.