Cmb.Tech NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	16.220	16.308	16.175	16.230	15.392	15,108
2024-03-08	16.330	16.350	16.240	16.315	15.473	19,733
2024-03-07	16.280	16.345	16.280	16.320	15.478	42,706
2024-03-06	16.363	16.370	16.256	16.353	15.509	97,904
2024-03-05	16.288	16.400	16.285	16.293	15.452	63,545
2024-03-04	16.325	16.347	16.298	16.340	15.497	59,765
2024-03-01	16.347	16.405	16.347	16.368	15.523	17,913
2024-02-29	16.305	16.375	16.260	16.330	15.487	25,351
2024-02-28	16.295	16.400	16.295	16.310	15.468	28,162
2024-02-27	16.300	16.383	16.300	16.340	15.497	44,606
2024-02-26	16.353	16.420	16.329	16.388	15.542	101,871
2024-02-23	16.330	16.410	16.215	16.393	15.547	12,579
2024-02-22	16.430	16.430	16.376	16.420	15.573	62,571
2024-02-21	16.434	16.550	16.434	16.463	15.613	48,181
2024-02-20	16.353	16.455	16.325	16.325	15.483	51,653
2024-02-19	16.401	16.480	16.401	16.435	15.587	83,345
2024-02-16	16.468	16.553	16.440	16.553	15.698	28,204
2024-02-15	16.463	16.565	16.360	16.410	15.563	69,762
2024-02-14	16.555	16.680	16.555	16.573	15.717	140,644
2024-02-13	16.515	16.630	16.515	16.515	15.663	37,900
2024-02-12	16.410	16.540	16.410	16.425	15.577	24,175
2024-02-09	16.405	16.500	16.405	16.463	15.613	762,948
2024-02-08	16.525	16.525	16.420	16.473	15.622	217,841
2024-02-07	16.410	16.505	16.388	16.388	15.542	36,133
2024-02-06	16.500	16.535	16.468	16.468	15.618	27,168
2024-02-05	16.465	16.542	16.465	16.483	15.632	35,665
2024-02-02	16.300	16.465	16.253	16.253	15.414	69,418
2024-02-01	16.378	16.475	16.373	16.393	15.547	252,825
2024-01-31	16.240	16.322	16.225	16.225	15.388	24,070
2024-01-30	16.335	16.335	16.279	16.335	15.492	22,583
2024-01-29	16.300	16.361	16.300	16.315	15.473	138,187
2024-01-26	16.278	16.318	16.224	16.305	15.464	169,625
2024-01-25	16.185	16.285	16.185	16.225	15.388	19,554
2024-01-24	16.188	16.250	16.185	16.225	15.388	17,394
2024-01-23	16.178	16.301	16.135	16.135	15.302	22,967
2024-01-22	16.135	16.191	16.135	16.135	15.302	10,559
2024-01-19	16.155	16.205	16.155	16.158	15.324	20,967
2024-01-18	16.225	16.225	16.145	16.183	15.347	198,326
2024-01-17	16.153	16.239	16.088	16.088	15.257	166,029
2024-01-16	16.130	16.190	16.130	16.130	15.298	17,341
2024-01-15	16.055	16.135	16.055	16.068	15.238	14,292
2024-01-12	16.085	16.085	16.025	16.035	15.207	38,616
2024-01-11	16.005	16.095	16.005	16.040	15.212	16,319
2024-01-10	16.050	16.188	16.050	16.120	15.288	32,989
2024-01-09	16.055	16.160	16.055	16.093	15.262	216,061
2024-01-08	16.040	16.120	16.040	16.053	15.224	47,579
2024-01-05	15.960	16.120	15.960	16.000	15.174	86,494
2024-01-04	16.058	16.145	16.039	16.145	15.312	26,753
2024-01-03	16.100	16.165	15.985	16.058	15.229	20,755
2024-01-02	16.005	16.070	16.005	16.010	15.184	168,428
2023-12-29	15.825	15.971	15.825	15.825	15.008	10,862
2023-12-28	15.920	15.920	15.835	15.905	15.084	26,951
2023-12-27	16.088	16.150	15.835	16.125	15.293	24,438
2023-12-22	16.050	16.110	16.050	16.110	15.279	169,661
2023-12-21	16.040	16.060	15.940	15.978	15.153	19,690
2023-12-20	16.078	16.090	15.990	16.053	15.224	43,609
2023-12-19	16.075	16.075	15.975	16.030	15.203	118,510
2023-12-18	16.000	16.155	16.000	16.100	15.269	50,727
2023-12-15	15.920	16.080	15.920	15.920	15.098	35,540
2023-12-14	16.175	16.175	15.895	16.130	15.298	113,285

← NewerPage 12 of 22 · 1,266 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.