Cmb.Tech NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	13.780	13.960	13.700	13.930	13.824	882
2026-07-23	13.620	13.760	13.600	13.720	13.615	448
2026-07-22	13.500	13.760	13.500	13.640	13.536	3,633
2026-07-21	13.080	13.600	13.080	13.470	13.367	23
2026-07-20	13.150	13.400	13.000	13.360	13.258	1,545
2026-07-17	13.420	13.420	13.150	13.150	13.050	316
2026-07-16	13.560	13.810	13.560	13.810	13.705	9,811
2026-07-15	13.680	13.880	13.580	13.620	13.516	5,820
2026-07-14	13.700	13.950	13.700	13.950	13.844	21
2026-07-13	13.720	13.940	13.540	13.700	13.596	2,614
2026-07-10	13.080	13.360	13.080	13.360	13.258	2
2026-07-09	13.600	13.640	13.020	13.090	12.990	3,489
2026-07-08	13.380	13.700	13.380	13.680	13.576	62
2026-07-07	13.430	13.520	13.280	13.490	13.387	1,462
2026-07-06	13.560	13.560	13.180	13.510	13.407	123
2026-07-03	12.980	13.220	12.680	13.090	12.990	8
2026-07-02	12.400	13.070	12.400	13.070	12.970	3,480
2026-07-01	12.290	12.520	12.280	12.480	12.385	10,910
2026-06-30	12.480	12.620	12.360	12.420	12.325	223
2026-06-29	12.690	12.840	12.480	12.560	12.464	3,092
2026-06-26	12.960	12.960	12.480	12.610	12.514	1,750
2026-06-25	13.780	13.780	13.300	13.300	13.199	555
2026-06-24	13.910	14.140	13.780	13.810	13.705	10,495
2026-06-23	13.300	13.920	13.300	13.810	13.705	1,355
2026-06-22	12.820	13.240	12.820	13.110	13.010	3,617
2026-06-19	12.420	12.580	12.420	12.460	12.365	379
2026-06-18	12.820	13.000	12.290	12.290	12.196	1,855
2026-06-17	12.900	13.080	12.880	12.980	12.881	283
2026-06-16	13.410	13.460	12.920	12.920	12.821	122
2026-06-15	13.410	13.460	13.110	13.110	13.010	42
2026-06-12	13.010	13.260	12.780	13.220	13.119	619
2026-06-11	13.110	13.260	12.940	13.260	13.159	1,053
2026-06-10	12.680	13.120	12.680	12.980	12.881	251
2026-06-09	12.560	12.610	12.560	12.610	12.514	4
2026-06-08	12.610	12.840	12.580	12.580	12.484	13,589
2026-06-05	12.560	12.860	12.440	12.860	12.762	7
2026-06-04	12.840	12.840	12.600	12.730	12.633	213
2026-06-03	12.610	12.940	12.580	12.770	12.673	3,267
2026-06-02	13.040	13.040	12.670	12.670	12.573	6,916
2026-06-01	13.410	13.500	13.360	13.410	13.188	905
2026-05-29	13.340	13.340	13.220	13.300	13.080	331
2026-05-28	13.700	13.820	13.410	13.410	13.188	1,265
2026-05-27	14.200	14.200	13.760	13.780	13.552	3,398
2026-05-26	14.370	14.500	14.250	14.250	14.015	1
2026-05-22	14.740	14.740	14.340	14.420	14.182	7,290
2026-05-21	15.010	15.260	14.940	15.050	14.801	3,300
2026-05-20	14.460	14.980	14.220	14.840	14.595	242,441
2026-05-19	13.520	14.580	13.520	14.540	14.300	2,828
2026-05-18	12.800	13.020	12.800	12.800	12.588	14,485
2026-05-15	12.900	12.920	12.720	12.840	12.628	9,016
2026-05-14	12.920	12.920	12.760	12.860	12.647	21,056
2026-05-13	12.900	13.380	12.800	12.840	12.628	7,226
2026-05-12	12.690	12.840	12.690	12.690	12.480	3,241
2026-05-11	12.750	12.860	12.520	12.520	12.313	513
2026-05-08	12.620	12.760	12.620	12.710	12.500	5,873
2026-05-07	12.520	12.740	12.520	12.520	12.313	1
2026-05-06	12.900	13.080	12.680	12.880	12.667	94,243
2026-05-05	12.200	13.060	12.200	12.840	12.628	7,596
2026-05-01	11.680	11.680	11.680	11.680	11.487	0
2026-04-30	11.460	11.720	11.460	11.680	11.487	4,584

← NewerPage 2 of 22 · 1,265 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.