Cmb.Tech NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	16.105	16.240	15.100	15.840	13.717	106,021
2023-03-27	15.915	15.920	15.530	15.670	13.570	495,521
2023-03-24	16.390	16.390	15.540	15.785	13.669	87,233
2023-03-23	16.240	17.130	16.080	16.870	14.609	129,455
2023-03-22	16.440	16.630	16.190	16.200	14.029	198,074
2023-03-21	15.765	16.560	15.749	16.365	14.171	85,585
2023-03-20	15.030	15.860	15.030	15.785	13.669	135,107
2023-03-17	15.360	16.040	15.360	15.585	13.496	270,796
2023-03-16	15.490	15.880	15.250	15.470	13.396	118,428
2023-03-15	16.565	16.565	15.620	16.565	14.345	177,367
2023-03-14	16.270	16.850	16.270	16.800	14.548	134,849
2023-03-13	17.160	17.160	16.230	16.480	14.271	256,550
2023-03-10	17.220	17.400	17.050	17.220	14.912	151,507
2023-03-09	17.705	17.920	17.550	17.840	15.449	64,394
2023-03-08	17.350	17.725	17.350	17.725	15.349	120,962
2023-03-07	17.300	17.300	17.130	17.250	14.938	834,550
2023-03-06	17.210	17.780	17.210	17.260	14.947	142,091
2023-03-03	17.305	17.740	17.210	17.490	15.146	163,331
2023-03-02	17.515	17.750	17.310	17.400	15.068	166,126
2023-03-01	17.140	17.440	17.140	17.315	14.994	1,628,119
2023-02-28	17.290	17.790	16.950	17.420	15.085	138,715
2023-02-27	17.200	17.440	17.170	17.325	15.003	220,862
2023-02-24	16.518	17.210	16.518	17.040	14.756	210,752
2023-02-23	15.480	16.100	15.480	15.785	13.669	98,441
2023-02-22	15.490	15.540	15.125	15.125	13.098	76,635
2023-02-21	15.385	15.720	15.139	15.505	13.427	82,451
2023-02-20	15.145	15.420	15.070	15.165	13.108	295,874
2023-02-17	15.407	15.610	15.407	15.440	13.346	103,661
2023-02-16	15.505	15.790	15.470	15.585	13.471	20,149
2023-02-15	15.515	15.610	15.160	15.385	13.298	42,764
2023-02-14	15.400	16.010	15.360	15.830	13.683	160,240
2023-02-13	14.725	15.380	14.700	15.305	13.229	94,505
2023-02-10	15.320	15.320	14.610	14.680	12.689	138,180
2023-02-09	15.270	15.680	15.270	15.620	13.501	154,988
2023-02-08	14.985	15.330	14.880	15.270	13.199	361,159
2023-02-07	15.505	15.720	14.980	15.185	13.125	120,451
2023-02-06	15.000	15.358	14.760	15.185	13.125	160,358
2023-02-03	14.505	15.170	14.490	14.945	12.918	181,790
2023-02-02	14.905	15.000	14.410	14.850	12.836	105,053
2023-02-01	14.505	14.790	14.460	14.470	12.507	140,881
2023-01-31	14.470	14.470	14.310	14.410	12.455	65,570
2023-01-30	14.280	14.530	14.270	14.490	12.525	399,712
2023-01-27	14.472	14.472	14.078	14.400	12.447	1,018,822
2023-01-26	14.135	14.440	14.120	14.135	12.218	81,881
2023-01-25	14.390	14.390	14.100	14.270	12.334	237,496
2023-01-24	14.580	14.580	14.480	14.565	12.589	165,875
2023-01-23	14.650	14.650	14.460	14.620	12.637	762,122
2023-01-20	14.305	14.490	14.280	14.345	12.399	160,462
2023-01-19	14.155	14.290	14.100	14.115	12.200	1,072,419
2023-01-18	14.325	14.370	14.110	14.125	12.209	119,477
2023-01-17	14.305	14.310	13.990	14.105	12.192	106,143
2023-01-16	14.105	14.220	13.790	14.125	12.209	158,688
2023-01-13	13.209	13.545	13.209	13.545	11.708	134,957
2023-01-12	12.450	13.080	12.450	12.915	11.163	347,572
2023-01-11	12.505	13.150	12.294	12.735	11.008	845,289
2023-01-10	12.810	13.010	12.010	12.420	10.735	2,483,152
2023-01-09	14.850	15.210	14.850	14.925	12.901	95,444
2023-01-06	14.800	15.390	14.800	15.080	13.035	93,284
2023-01-05	14.260	14.850	14.150	14.820	12.810	643,681
2023-01-04	15.220	15.320	14.490	14.505	12.538	272,847

← NewerPage 16 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.