Cmb.Tech NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	14.790	15.580	14.790	15.290	13.196	261,459
2022-10-05	14.910	14.910	14.390	14.610	12.609	156,467
2022-10-04	15.545	15.880	14.965	14.965	12.915	132,077
2022-10-03	15.620	15.870	15.290	15.525	13.399	180,702
2022-09-30	15.715	16.310	15.630	15.975	13.787	192,295
2022-09-29	16.600	16.600	15.310	15.840	13.671	202,476
2022-09-28	16.975	17.020	16.130	16.620	14.344	142,163
2022-09-27	17.230	17.470	16.890	16.890	14.577	151,303
2022-09-26	16.715	17.600	16.530	17.430	15.043	76,138
2022-09-23	18.125	18.340	16.860	17.185	14.831	162,017
2022-09-22	18.250	18.810	18.140	18.385	15.867	78,153
2022-09-21	18.650	19.040	18.450	18.585	16.040	62,839
2022-09-20	18.505	19.140	18.270	18.480	15.949	212,075
2022-09-16	17.610	17.960	17.250	17.420	15.034	989,971
2022-09-15	18.080	18.080	17.610	17.785	15.349	626,649
2022-09-14	17.290	18.500	17.290	18.315	15.807	147,993
2022-09-13	17.270	17.670	17.270	17.345	14.970	151,311
2022-09-12	17.385	17.480	17.130	17.210	14.853	90,368
2022-09-09	16.840	17.870	16.810	17.870	15.423	125,991
2022-09-08	16.610	16.800	16.010	16.705	14.417	98,328
2022-09-07	17.430	17.640	16.520	16.975	14.650	193,336
2022-09-06	16.585	17.580	16.520	17.185	14.831	243,588
2022-09-05	16.370	16.840	16.370	16.440	14.188	51,330
2022-09-02	16.100	16.430	16.100	16.260	14.033	22,197
2022-09-01	15.940	16.370	15.940	16.105	13.899	211,907
2022-08-31	16.000	16.330	15.750	16.105	13.899	217,126
2022-08-30	16.785	17.040	16.080	16.185	13.968	533,081
2022-08-26	16.240	16.850	16.010	16.335	14.072	637,696
2022-08-25	16.480	17.420	16.480	16.480	14.197	139,902
2022-08-24	16.370	17.110	16.370	16.985	14.632	822,922
2022-08-23	16.190	16.550	16.190	16.490	14.205	135,741
2022-08-22	16.080	16.980	16.080	16.765	14.442	105,512
2022-08-19	16.535	16.535	16.180	16.535	14.244	31,354
2022-08-18	16.320	16.560	16.320	16.400	14.128	179,252
2022-08-17	15.630	16.470	15.630	16.305	14.046	334,014
2022-08-16	15.280	15.600	15.280	15.355	13.228	302,507
2022-08-15	15.220	15.340	15.000	15.105	13.012	98,633
2022-08-12	15.350	15.550	15.350	15.470	13.327	77,470
2022-08-11	14.990	15.590	14.990	15.585	13.426	53,072
2022-08-10	14.820	15.220	14.700	14.765	12.719	574,417
2022-08-09	14.670	15.230	14.670	15.105	13.012	61,619
2022-08-08	14.305	15.060	14.170	14.870	12.810	94,954
2022-08-05	13.770	14.440	13.770	14.365	12.375	84,393
2022-08-04	14.270	14.270	13.740	14.260	12.284	118,727
2022-08-03	14.170	14.620	14.170	14.385	12.392	579,562
2022-08-02	13.870	14.450	13.830	14.410	12.414	1,932,729
2022-08-01	13.400	13.935	13.400	13.935	12.004	466,140
2022-07-29	13.090	13.300	13.090	13.260	11.423	113,616
2022-07-28	13.600	13.750	13.080	13.210	11.380	247,598
2022-07-27	13.030	13.560	13.030	13.335	11.488	1,529,899
2022-07-26	12.965	13.170	12.890	12.975	11.177	273,363
2022-07-25	12.620	12.980	12.590	12.935	11.143	63,412
2022-07-22	12.750	12.980	12.750	12.905	11.117	561,574
2022-07-21	12.905	12.910	12.560	12.820	11.044	97,504
2022-07-20	12.775	12.925	12.700	12.925	11.134	723,502
2022-07-19	12.690	12.840	12.480	12.650	10.897	85,355
2022-07-18	12.260	12.690	12.190	12.565	10.824	984,388
2022-07-15	11.710	12.140	11.710	11.985	10.325	383,562
2022-07-14	11.785	11.910	11.680	11.880	10.234	161,806
2022-07-13	11.545	12.040	11.480	11.965	10.307	115,893

← NewerPage 18 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.