Cmb.Tech NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	13.950	13.950	13.653	13.653	12.230	79,472
2023-06-26	14.200	14.200	14.075	14.093	12.624	47,504
2023-06-23	14.570	14.570	14.280	14.345	12.850	42,290
2023-06-22	14.745	14.765	14.448	14.710	13.177	52,161
2023-06-21	15.000	15.020	14.620	14.778	13.238	765,959
2023-06-20	14.968	14.970	14.445	14.700	13.168	565,014
2023-06-19	14.930	15.033	14.830	14.863	13.314	90,377
2023-06-16	15.005	15.030	14.734	14.845	13.298	572,693
2023-06-15	15.063	15.285	14.875	15.145	13.567	544,725
2023-06-14	14.900	15.175	14.675	14.968	13.408	143,439
2023-06-13	15.100	15.430	14.980	15.320	13.724	286,976
2023-06-12	15.100	15.595	14.883	14.883	13.332	149,970
2023-06-09	14.810	15.245	14.630	15.093	13.520	202,872
2023-06-08	14.558	15.055	14.385	14.830	13.285	428,950
2023-06-07	14.800	14.895	14.485	14.610	12.680	730,698
2023-06-06	14.253	14.640	13.955	14.458	12.548	257,327
2023-06-05	14.780	14.780	14.245	14.483	12.569	144,276
2023-06-02	14.215	15.015	14.210	14.963	12.986	82,645
2023-06-01	14.068	14.115	13.535	13.805	11.981	146,213
2023-05-31	14.720	15.000	13.955	14.893	12.896	611,591
2023-05-30	14.940	14.940	14.510	14.625	12.665	68,223
2023-05-26	14.695	14.695	14.551	14.578	12.624	41,158
2023-05-25	14.863	14.930	14.680	14.773	12.792	143,124
2023-05-24	14.950	14.950	14.600	14.915	12.916	57,879
2023-05-23	15.200	15.255	14.950	14.988	12.979	56,145
2023-05-22	15.320	15.515	15.220	15.515	13.435	926,840
2023-05-19	15.061	15.400	15.061	15.215	13.176	44,375
2023-05-18	15.055	15.055	14.650	14.758	12.779	54,221
2023-05-17	15.215	15.295	15.085	15.153	13.122	89,372
2023-05-16	14.953	15.310	14.680	15.253	13.208	44,009
2023-05-15	15.130	15.140	14.635	14.878	12.883	61,585
2023-05-12	15.300	15.470	14.910	15.453	13.381	520,801
2023-05-11	14.395	15.285	14.395	15.178	13.143	103,511
2023-05-10	14.020	14.190	14.020	14.030	12.149	192,351
2023-05-09	14.130	14.130	13.865	14.078	12.191	332,234
2023-05-05	14.035	14.500	14.035	14.453	12.515	37,660
2023-05-04	14.178	14.279	14.020	14.135	12.240	42,999
2023-05-03	14.700	14.770	14.312	14.463	12.524	232,906
2023-05-02	15.200	15.355	14.702	14.753	12.775	36,200
2023-04-28	15.363	15.575	15.065	15.305	13.254	32,735
2023-04-27	15.353	15.450	15.140	15.253	13.208	226,310
2023-04-26	15.723	15.723	15.325	15.445	13.375	51,191
2023-04-25	16.410	16.410	15.735	15.820	13.700	48,703
2023-04-24	15.200	16.075	15.165	15.988	13.845	111,968
2023-04-21	15.630	15.630	15.165	15.363	13.303	148,242
2023-04-20	15.752	16.035	15.752	16.005	13.860	31,723
2023-04-19	16.605	16.605	16.085	16.168	14.000	49,322
2023-04-18	16.455	16.730	16.455	16.500	14.288	36,598
2023-04-17	16.125	16.465	16.060	16.353	14.161	17,747
2023-04-14	15.700	16.010	15.585	16.000	13.855	34,031
2023-04-13	15.415	15.880	15.415	15.653	13.554	240,635
2023-04-12	15.588	15.590	15.385	15.535	13.453	28,104
2023-04-11	15.220	15.510	15.155	15.258	13.212	26,027
2023-04-06	15.615	15.615	15.215	15.420	13.353	79,389
2023-04-05	14.935	14.985	14.765	14.830	12.842	36,967
2023-04-04	14.960	14.960	14.585	14.835	12.847	94,788
2023-04-03	15.600	15.940	14.585	14.773	12.792	191,520
2023-03-31	15.305	15.470	15.140	15.290	13.241	84,878
2023-03-30	15.660	15.660	15.030	15.260	13.215	47,569
2023-03-29	15.935	16.060	15.500	15.725	13.617	557,979

← NewerPage 15 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.