Cmb.Tech NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	16.165	16.222	16.165	16.193	15.357	27,788
2023-12-12	16.230	16.230	16.140	16.225	15.388	459,733
2023-12-11	16.665	16.715	16.665	16.700	15.487	293,839
2023-12-08	16.640	16.745	16.640	16.678	15.466	397,312
2023-12-07	16.620	16.700	16.620	16.620	15.413	413,617
2023-12-06	16.620	16.700	16.620	16.635	15.427	191,485
2023-12-05	16.653	16.671	16.575	16.610	15.404	398,229
2023-12-04	16.578	16.651	16.460	16.520	15.320	72,688
2023-12-01	16.425	16.580	16.425	16.425	15.232	81,489
2023-11-30	16.300	16.480	16.275	16.293	15.109	103,300
2023-11-29	16.453	16.463	16.265	16.463	15.267	543,786
2023-11-28	16.504	16.570	16.504	16.558	15.355	356,907
2023-11-27	16.540	16.580	16.540	16.563	15.360	24,540
2023-11-24	16.653	16.665	16.585	16.640	15.432	75,515
2023-11-23	16.565	16.668	16.565	16.668	15.457	44,847
2023-11-22	16.475	16.605	16.475	16.563	15.360	55,051
2023-11-21	16.453	16.508	16.355	16.368	15.179	140,760
2023-11-20	16.553	16.572	16.440	16.500	15.302	418,230
2023-11-17	16.553	16.610	16.501	16.568	15.364	85,333
2023-11-16	16.553	16.578	16.485	16.578	15.374	28,430
2023-11-15	16.553	16.680	16.550	16.593	15.388	42,091
2023-11-14	16.735	16.778	16.575	16.778	15.559	79,469
2023-11-13	16.700	16.841	16.700	16.768	15.550	40,252
2023-11-10	16.770	16.880	16.770	16.783	15.564	36,105
2023-11-09	16.715	16.805	16.715	16.715	15.501	405,149
2023-11-08	16.740	16.860	16.675	16.693	15.480	67,603
2023-11-07	16.610	16.790	16.550	16.568	15.364	99,117
2023-11-06	16.800	16.825	16.715	16.825	15.603	75,755
2023-11-03	16.878	16.940	16.780	16.940	15.710	807,385
2023-11-02	16.888	17.068	16.870	17.068	15.828	101,532
2023-11-01	16.863	17.035	16.845	16.863	15.638	423,855
2023-10-31	16.778	16.891	16.705	16.725	15.510	147,715
2023-10-30	16.835	16.935	16.795	16.853	15.629	72,948
2023-10-27	16.893	16.930	16.809	16.920	15.691	60,856
2023-10-26	16.885	16.911	16.885	16.893	15.666	636,332
2023-10-25	16.888	16.900	16.815	16.830	15.608	75,604
2023-10-24	16.788	16.885	16.685	16.725	15.510	155,849
2023-10-23	16.753	16.817	16.740	16.788	15.568	264,642
2023-10-20	16.852	16.852	16.770	16.825	15.603	330,401
2023-10-19	16.868	16.900	16.810	16.820	15.598	536,938
2023-10-18	16.820	16.905	16.820	16.820	15.598	100,322
2023-10-17	16.805	16.930	16.805	16.805	15.585	102,937
2023-10-16	16.970	16.970	16.810	16.945	15.714	123,782
2023-10-13	16.800	17.010	16.800	16.815	15.594	960,207
2023-10-12	16.710	16.939	16.700	16.700	15.487	157,893
2023-10-11	16.700	16.745	16.650	16.693	15.480	1,031,168
2023-10-10	16.620	16.730	16.620	16.630	15.422	373,713
2023-10-09	16.610	16.865	16.610	16.610	15.404	166,486
2023-10-06	16.295	16.630	16.295	16.425	15.232	663,952
2023-10-05	13.850	16.545	13.850	16.353	15.165	314,995
2023-10-04	14.255	14.255	13.805	13.983	12.967	70,189
2023-10-03	14.768	14.790	14.550	14.658	13.593	51,865
2023-10-02	15.293	15.335	14.825	15.110	14.013	69,964
2023-09-29	16.300	16.710	14.900	15.145	14.045	227,681
2023-09-28	16.500	16.615	16.130	16.283	15.100	87,135
2023-09-27	16.530	16.900	16.315	16.768	15.550	448,438
2023-09-26	16.060	16.595	16.060	16.358	15.170	108,632
2023-09-25	16.240	16.240	15.920	16.168	14.993	63,438
2023-09-22	16.234	16.830	16.234	16.563	15.360	181,038
2023-09-21	15.700	15.785	15.385	15.753	14.609	264,746

← NewerPage 13 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.