Cmb.Tech NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	14.945	15.080	14.820	14.820	14.183	1,702
2024-06-06	15.250	15.330	15.060	15.200	14.547	2,738
2024-06-05	15.305	15.350	15.040	15.280	14.623	5,469
2024-06-04	15.650	15.650	15.500	15.575	14.905	1,604
2024-06-03	15.200	15.640	15.200	15.470	14.805	8,737
2024-05-31	15.020	15.220	14.985	14.985	14.341	2,517
2024-05-30	14.800	14.900	14.710	14.715	14.082	109
2024-05-29	14.745	14.830	14.650	14.810	14.173	3,317
2024-05-28	15.130	15.130	14.870	14.870	14.231	1,412
2024-05-24	15.010	15.010	14.680	14.810	14.173	5,155
2024-05-23	15.000	15.200	14.730	15.000	14.355	9,619
2024-05-22	15.020	15.920	15.020	15.020	14.374	19,368
2024-05-21	19.225	19.375	19.190	19.375	18.375	1,263
2024-05-20	18.985	19.350	18.890	19.315	18.318	1,047
2024-05-17	18.860	19.020	18.860	18.870	17.896	2,992
2024-05-16	18.650	18.950	18.500	18.880	17.906	541
2024-05-15	18.480	18.670	18.480	18.585	17.626	1,265
2024-05-14	18.060	18.450	18.060	18.440	17.488	1,617
2024-05-13	18.125	18.210	17.890	18.135	17.199	4,385
2024-05-10	17.840	18.150	17.840	17.905	16.981	1,300
2024-05-09	17.250	17.580	17.100	17.345	16.450	3,359
2024-05-08	16.580	17.185	16.580	17.185	16.298	11,134
2024-05-07	15.830	16.040	15.800	15.800	14.985	9,015
2024-05-03	15.740	15.810	15.740	15.765	14.951	1,319
2024-05-02	15.725	15.725	15.606	15.725	14.913	1,771
2024-05-01	15.785	15.785	15.785	15.785	14.970	0
2024-04-30	15.600	15.785	15.600	15.785	14.970	1,117
2024-04-29	15.850	15.910	15.710	15.890	15.070	6,533
2024-04-26	15.600	15.869	15.530	15.620	14.814	9,587
2024-04-25	15.490	15.521	15.320	15.440	14.643	10,197
2024-04-24	15.440	15.590	15.430	15.440	14.643	6,556
2024-04-23	15.450	15.450	15.350	15.365	14.572	7,162
2024-04-22	15.210	15.410	15.210	15.260	14.472	5,841
2024-04-19	15.200	15.381	15.080	15.220	14.435	15,786
2024-04-18	15.480	15.480	15.260	15.420	14.624	4,148
2024-04-17	15.440	15.600	15.440	15.450	14.653	7,726
2024-04-16	15.270	15.560	15.175	15.175	14.392	12,932
2024-04-15	15.325	15.440	15.320	15.400	14.605	8,260
2024-04-12	15.400	15.630	15.400	15.515	14.714	27,143
2024-04-11	15.300	15.430	15.300	15.345	14.553	18,144
2024-04-10	15.305	15.400	15.261	15.400	14.605	34,087
2024-04-09	15.545	15.630	15.370	15.575	14.771	15,134
2024-04-08	15.559	15.800	15.559	15.715	14.904	10,074
2024-04-05	15.650	15.810	15.610	15.620	14.814	14,577
2024-04-04	15.575	15.689	15.575	15.575	14.771	16,989
2024-04-03	15.535	15.590	15.480	15.490	14.691	13,332
2024-04-02	15.350	15.510	15.350	15.450	14.653	19,253
2024-03-28	15.158	15.352	15.158	15.158	14.375	25,105
2024-03-27	15.180	15.180	15.070	15.163	14.380	87,119
2024-03-26	15.010	15.175	15.010	15.053	14.276	76,149
2024-03-25	14.900	14.976	14.770	14.915	14.145	55,842
2024-03-22	15.100	15.100	14.780	15.010	14.235	90,313
2024-03-21	13.635	14.106	13.635	13.740	13.031	541,543
2024-03-20	13.815	13.815	12.700	13.000	12.329	198,392
2024-03-19	14.040	14.420	13.450	14.245	13.510	14,864
2024-03-18	15.555	15.555	14.179	14.368	13.626	101,419
2024-03-15	16.163	16.240	15.629	16.220	15.383	146,944
2024-03-14	16.225	16.340	16.225	16.225	15.388	55,092
2024-03-13	16.258	16.385	16.220	16.315	15.473	19,356
2024-03-12	16.250	16.330	16.250	16.283	15.442	49,171

← NewerPage 11 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.