Cmb.Tech NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	15.263	15.600	15.200	15.515	14.388	52,605
2023-09-19	15.400	15.655	15.320	15.373	14.256	73,964
2023-09-18	15.153	15.245	14.730	15.088	13.992	47,374
2023-09-15	14.410	14.805	14.410	14.788	13.714	68,321
2023-09-14	14.400	14.765	14.265	14.588	13.528	63,144
2023-09-13	14.380	14.380	14.160	14.288	13.250	274,053
2023-09-12	14.435	14.520	14.090	14.268	13.231	52,095
2023-09-11	14.435	14.655	14.235	14.235	13.201	56,834
2023-09-08	14.310	14.435	14.145	14.363	13.319	56,611
2023-09-07	14.505	14.505	14.245	14.445	13.396	58,697
2023-09-06	14.775	14.775	14.550	14.693	13.625	77,988
2023-09-05	15.680	15.680	15.300	15.358	13.757	79,220
2023-09-04	15.858	15.970	15.640	15.858	14.205	118,277
2023-09-01	15.953	15.980	15.635	15.640	14.010	55,116
2023-08-31	16.220	16.220	16.220	16.220	14.530	75,364
2023-08-30	16.453	16.590	16.195	16.500	14.781	29,461
2023-08-29	16.795	16.795	16.325	16.578	14.850	52,880
2023-08-25	16.600	16.740	16.530	16.740	14.996	42,889
2023-08-24	16.715	16.970	16.715	16.953	15.186	28,091
2023-08-23	16.950	16.950	16.415	16.488	14.769	52,286
2023-08-22	16.978	17.040	16.825	16.825	15.072	592,166
2023-08-21	16.863	17.175	16.605	16.605	14.875	54,211
2023-08-18	16.783	16.885	16.405	16.620	14.888	27,255
2023-08-17	16.705	16.705	16.485	16.510	14.790	507,011
2023-08-16	16.200	16.835	16.180	16.473	14.756	174,907
2023-08-15	16.210	16.610	16.210	16.230	14.539	591,542
2023-08-14	16.173	16.350	16.070	16.100	14.422	53,543
2023-08-11	16.110	16.225	15.935	15.968	14.304	558,437
2023-08-10	16.088	16.088	16.088	16.088	14.411	29,339
2023-08-09	15.853	16.150	15.705	16.083	14.407	33,354
2023-08-08	15.385	15.875	15.385	15.635	14.006	124,350
2023-08-07	15.735	15.735	15.330	15.353	13.753	131,017
2023-08-04	15.840	16.315	15.625	15.805	14.158	138,741
2023-08-03	15.100	15.545	15.090	15.268	13.677	87,186
2023-08-02	14.730	14.845	14.620	14.645	13.119	43,745
2023-08-01	15.000	15.100	14.760	14.930	13.374	82,246
2023-07-31	14.488	15.060	14.485	14.988	13.426	105,874
2023-07-28	14.158	14.305	13.926	14.273	12.785	34,360
2023-07-27	14.078	14.230	13.955	14.053	12.588	36,835
2023-07-26	13.896	14.230	13.896	13.958	12.503	15,818
2023-07-25	13.883	14.360	13.730	14.293	12.803	246,040
2023-07-24	13.358	13.580	13.310	13.358	11.966	26,594
2023-07-21	13.320	13.635	13.269	13.463	12.060	35,088
2023-07-20	13.430	13.430	13.300	13.353	11.961	205,111
2023-07-19	13.545	13.545	13.245	13.425	12.026	44,257
2023-07-18	13.535	13.600	13.430	13.463	12.060	78,540
2023-07-17	13.610	13.610	13.300	13.510	12.102	37,031
2023-07-14	14.090	14.090	13.686	13.753	12.319	34,108
2023-07-13	14.120	14.275	14.045	14.045	12.581	132,139
2023-07-12	14.140	14.450	14.135	14.368	12.870	48,112
2023-07-11	14.153	14.170	13.845	14.053	12.588	211,452
2023-07-10	13.860	13.860	13.715	13.720	12.290	66,518
2023-07-07	13.820	13.820	13.600	13.600	12.183	57,176
2023-07-06	14.150	14.150	13.670	13.700	12.272	62,758
2023-07-05	14.000	14.205	13.815	14.168	12.691	38,961
2023-07-04	14.130	14.130	13.775	13.858	12.414	27,684
2023-07-03	13.910	14.300	13.910	14.173	12.696	80,479
2023-06-30	13.800	14.005	13.770	14.005	12.546	28,881
2023-06-29	13.553	13.925	13.450	13.883	12.436	114,647
2023-06-28	13.725	13.725	13.493	13.493	12.087	57,840

← NewerPage 14 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.