Cmb.Tech NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	15.850	16.710	15.520	15.575	13.462	212,608
2022-12-30	15.650	15.809	15.550	15.800	13.657	99,213
2022-12-29	15.765	15.905	15.500	15.905	13.748	23,473
2022-12-28	16.105	16.330	15.660	15.660	13.536	419,485
2022-12-23	16.105	16.290	15.860	16.030	13.856	66,210
2022-12-22	16.535	16.640	16.130	16.260	14.054	42,204
2022-12-21	16.850	17.198	16.640	16.690	14.426	68,972
2022-12-20	16.525	16.910	16.470	16.840	14.556	79,753
2022-12-19	17.165	17.370	16.500	16.555	14.309	88,388
2022-12-16	17.140	17.430	17.140	17.290	14.945	67,870
2022-12-15	17.200	17.760	17.200	17.585	15.200	262,755
2022-12-14	17.565	18.310	17.410	17.680	15.282	107,739
2022-12-13	18.800	18.860	18.050	18.355	15.865	484,377
2022-12-12	16.840	18.965	16.667	18.965	16.393	705,303
2022-12-09	16.800	17.170	16.520	17.010	14.703	710,418
2022-12-08	16.510	17.110	16.510	16.840	14.556	954,047
2022-12-07	18.060	18.435	16.500	16.515	14.275	315,311
2022-12-06	18.810	18.940	18.030	18.030	15.584	160,016
2022-12-05	19.050	19.830	19.050	19.380	16.751	343,923
2022-12-02	18.260	18.660	18.250	18.270	15.792	123,768
2022-12-01	18.305	18.560	18.150	18.200	15.731	50,865
2022-11-30	17.600	18.790	17.140	18.490	15.982	619,955
2022-11-29	17.650	18.145	17.535	18.145	15.684	649,573
2022-11-28	18.040	18.500	17.630	17.690	15.291	320,938
2022-11-25	18.315	18.600	17.850	18.490	15.982	401,238
2022-11-24	18.750	18.750	18.120	18.280	15.800	129,948
2022-11-23	19.410	19.650	19.030	19.320	16.699	71,939
2022-11-22	19.540	20.140	19.540	19.685	17.015	69,213
2022-11-21	19.435	20.200	19.310	19.375	16.747	197,690
2022-11-18	19.160	19.720	19.160	19.265	16.627	71,228
2022-11-17	18.810	19.750	18.700	19.265	16.627	159,497
2022-11-16	19.090	19.710	19.080	19.395	16.739	122,656
2022-11-15	18.505	18.870	18.400	18.525	15.988	44,248
2022-11-14	18.300	18.830	18.300	18.800	16.225	66,268
2022-11-11	18.555	18.912	18.010	18.020	15.552	88,136
2022-11-10	19.040	19.040	18.110	18.200	15.707	3,516,933
2022-11-09	19.505	19.910	19.126	19.200	16.570	87,052
2022-11-08	19.055	19.660	18.910	19.620	16.933	37,575
2022-11-07	18.870	19.580	18.870	19.285	16.644	440,317
2022-11-04	19.130	19.650	18.870	18.870	16.286	136,220
2022-11-03	18.730	19.290	18.730	18.820	16.243	184,376
2022-11-02	18.850	19.060	18.800	18.850	16.268	211,084
2022-11-01	18.220	19.070	18.220	19.070	16.458	699,786
2022-10-31	17.600	17.900	17.330	17.830	15.388	270,342
2022-10-28	17.905	18.180	17.630	17.630	15.215	36,266
2022-10-27	18.480	18.620	18.030	18.080	15.604	34,483
2022-10-26	18.280	18.510	18.170	18.220	15.725	51,447
2022-10-25	18.330	18.330	17.790	17.985	15.522	91,373
2022-10-24	17.770	18.490	17.770	18.280	15.776	138,855
2022-10-21	17.515	17.720	17.330	17.620	15.207	356,873
2022-10-20	17.715	17.900	17.500	17.705	15.280	42,319
2022-10-19	18.340	18.340	17.480	17.945	15.487	75,595
2022-10-18	17.850	18.370	17.850	18.290	15.785	71,799
2022-10-17	17.230	17.640	17.230	17.585	15.177	113,047
2022-10-14	16.290	17.000	16.290	16.975	14.650	72,164
2022-10-13	15.515	16.010	15.320	15.935	13.753	413,162
2022-10-12	15.135	15.580	15.060	15.385	13.278	300,918
2022-10-11	15.700	15.700	15.200	15.420	13.308	143,350
2022-10-10	15.955	16.250	15.500	16.165	13.951	602,085
2022-10-07	15.330	15.740	15.330	15.680	13.533	46,586

← NewerPage 17 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.