Cmb.Tech NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	11.545	12.040	11.480	11.965	10.307	115,893
2022-07-12	11.240	11.560	11.240	11.385	9.808	336,383
2022-07-11	11.420	11.490	11.128	11.165	9.618	46,355
2022-07-08	11.030	11.170	11.023	11.115	9.575	31,143
2022-07-07	10.690	11.370	10.690	11.165	9.618	109,566
2022-07-06	11.400	11.400	10.340	10.518	9.060	79,008
2022-07-05	11.420	11.720	11.280	11.490	9.898	49,710
2022-07-04	11.443	11.650	11.443	11.610	10.002	28,607
2022-07-01	11.402	11.402	11.110	11.335	9.765	95,105
2022-06-30	11.890	11.980	11.490	11.555	9.954	80,849
2022-06-29	11.945	12.400	11.945	11.945	10.290	64,299
2022-06-28	11.990	12.170	11.990	12.105	10.428	369,271
2022-06-27	11.650	11.950	11.650	11.840	10.200	111,816
2022-06-24	11.155	11.580	11.120	11.410	9.829	62,333
2022-06-23	11.200	11.520	11.176	11.355	9.782	68,297
2022-06-22	11.430	11.430	11.250	11.410	9.829	36,662
2022-06-21	11.100	11.750	11.100	11.715	10.092	47,806
2022-06-20	10.850	11.050	10.840	11.050	9.519	61,966
2022-06-17	10.840	11.280	10.840	10.985	9.463	214,513
2022-06-16	11.230	11.230	10.940	11.105	9.567	31,974
2022-06-15	11.270	11.465	11.180	11.290	9.726	34,145
2022-06-14	11.250	11.540	11.140	11.420	9.838	44,738
2022-06-13	11.440	11.540	11.120	11.155	9.610	103,840
2022-06-10	11.610	11.970	11.540	11.890	10.243	150,523
2022-06-09	12.115	12.210	11.780	11.955	10.299	333,606
2022-06-08	12.535	12.580	12.110	12.260	10.562	97,634
2022-06-07	12.250	12.560	12.250	12.450	10.725	434,716
2022-06-06	12.340	12.713	12.340	12.630	10.880	494,291
2022-06-01	11.900	12.330	11.900	12.315	10.609	307,378
2022-05-31	12.115	12.500	11.810	11.810	10.125	870,289
2022-05-30	12.040	12.790	12.040	12.200	10.460	673,183
2022-05-27	11.785	11.990	11.620	11.785	10.104	135,108
2022-05-26	11.520	11.740	11.520	11.735	10.061	198,601
2022-05-25	11.200	11.750	11.200	11.400	9.774	167,436
2022-05-24	11.125	11.550	11.010	11.155	9.564	54,073
2022-05-23	10.905	11.280	10.840	10.945	9.384	146,162
2022-05-20	11.050	11.130	10.930	11.090	9.508	984,403
2022-05-19	10.700	11.060	10.700	10.890	9.337	259,499
2022-05-18	10.545	11.040	10.500	10.955	9.392	287,998
2022-05-17	10.975	11.040	10.410	10.535	9.032	188,958
2022-05-16	10.370	10.950	10.370	10.860	9.311	116,849
2022-05-13	10.150	10.450	10.150	10.450	8.959	245,665
2022-05-12	10.111	10.111	9.630	10.003	8.576	143,879
2022-05-11	10.230	10.480	10.230	10.383	8.902	83,051
2022-05-10	10.000	10.150	9.725	10.023	8.593	117,478
2022-05-09	11.010	11.140	10.015	10.230	8.771	506,861
2022-05-06	11.200	11.400	11.140	11.145	9.555	78,677
2022-05-05	11.490	11.580	11.200	11.335	9.718	715,300
2022-05-04	10.905	11.460	10.860	11.115	9.530	229,112
2022-05-03	10.730	11.200	10.730	11.155	9.564	901,806
2022-04-29	11.260	11.260	11.000	11.000	9.431	348,326
2022-04-28	11.020	11.260	11.020	11.230	9.628	160,008
2022-04-27	10.915	11.070	10.720	11.030	9.457	91,191
2022-04-26	10.745	10.940	10.570	10.785	9.247	950,300
2022-04-25	10.905	11.010	10.650	10.810	9.268	1,091,168
2022-04-22	11.020	11.355	10.780	11.355	9.735	181,324
2022-04-21	11.140	11.450	11.140	11.325	9.710	130,670
2022-04-20	11.145	11.320	10.970	11.070	9.491	105,056
2022-04-19	11.420	11.710	11.220	11.220	9.620	272,667
2022-04-14	11.325	11.690	11.180	11.525	9.881	194,598

← NewerPage 19 of 22 · 1,267 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.