Cmb.Tech NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	11.650	11.870	11.650	11.775	10.095	145,429
2022-04-12	11.440	11.890	11.400	11.680	10.014	261,871
2022-04-11	11.576	12.020	11.576	11.890	10.194	408,634
2022-04-08	11.000	11.740	10.630	11.525	9.881	469,882
2022-04-07	11.365	11.900	11.030	11.185	9.590	1,033,028
2022-04-06	10.650	10.730	10.498	10.498	9.000	241,151
2022-04-05	10.450	10.690	10.190	10.498	9.000	1,153,453
2022-04-04	9.895	11.000	9.895	10.610	9.097	221,995
2022-04-01	9.630	10.130	9.630	10.000	8.574	226,668
2022-03-31	9.378	9.656	9.378	9.545	8.183	171,701
2022-03-30	9.000	9.492	8.990	9.366	8.030	353,378
2022-03-29	9.301	9.362	8.886	8.892	7.624	306,215
2022-03-28	9.440	9.610	9.340	9.440	8.093	184,961
2022-03-25	9.301	9.413	9.148	9.412	8.069	521,465
2022-03-24	9.659	9.712	9.304	9.362	8.027	371,688
2022-03-23	9.744	9.978	9.744	9.944	8.526	235,618
2022-03-22	9.873	9.910	9.794	9.845	8.440	40,273
2022-03-21	9.766	9.900	9.766	9.877	8.468	43,696
2022-03-18	9.759	9.844	9.612	9.731	8.343	153,895
2022-03-17	9.950	9.950	9.710	9.891	8.480	134,648
2022-03-16	9.800	10.100	9.708	9.954	8.534	441,939
2022-03-15	9.246	9.722	9.234	9.674	8.294	205,084
2022-03-14	9.628	9.628	9.352	9.475	8.123	83,621
2022-03-11	10.115	10.225	9.754	9.781	8.386	199,755
2022-03-10	10.249	10.480	10.220	10.425	8.938	166,059
2022-03-09	10.730	10.935	10.175	10.226	8.767	339,904
2022-03-08	10.688	10.924	10.445	10.805	9.264	1,016,063
2022-03-07	10.150	10.750	10.150	10.740	9.208	360,033
2022-03-04	9.874	10.020	9.668	9.892	8.481	585,711
2022-03-03	9.859	10.045	9.694	9.854	8.448	199,849
2022-03-02	9.811	10.005	9.592	9.731	8.343	209,891
2022-03-01	9.988	10.125	9.893	9.893	8.481	177,077
2022-02-28	9.614	10.160	9.614	9.964	8.543	263,579
2022-02-25	9.425	9.598	9.288	9.545	8.183	926,033
2022-02-24	9.084	9.630	9.084	9.317	7.988	294,448
2022-02-23	9.349	9.404	9.108	9.183	7.873	144,660
2022-02-22	8.888	9.310	8.888	9.214	7.900	816,706
2022-02-21	8.949	9.152	8.926	9.018	7.732	167,595
2022-02-18	9.065	9.266	9.044	9.048	7.757	72,025
2022-02-17	9.070	9.275	9.070	9.275	7.952	101,411
2022-02-16	8.949	9.176	8.924	9.098	7.800	110,586
2022-02-15	8.701	8.918	8.678	8.894	7.625	121,744
2022-02-14	8.690	8.783	8.404	8.608	7.380	1,567,588
2022-02-11	8.501	8.960	8.482	8.861	7.597	271,986
2022-02-10	8.256	8.664	8.256	8.610	7.382	246,449
2022-02-09	8.206	8.316	8.206	8.258	7.080	123,259
2022-02-08	8.229	8.248	8.143	8.143	6.981	55,144
2022-02-07	8.024	8.306	8.024	8.170	7.005	241,706
2022-02-04	7.543	7.876	7.520	7.863	6.741	321,190
2022-02-03	7.500	7.500	7.186	7.381	6.328	142,427
2022-02-02	7.701	7.790	7.544	7.610	6.525	1,082,681
2022-02-01	7.305	7.610	7.290	7.496	6.427	75,369
2022-01-31	7.480	7.530	7.212	7.246	6.212	107,193
2022-01-28	7.509	7.580	7.504	7.551	6.474	71,000
2022-01-27	7.501	7.704	7.440	7.604	6.519	73,663
2022-01-26	7.500	7.690	7.500	7.616	6.530	55,415
2022-01-25	7.341	7.421	7.250	7.376	6.324	156,066
2022-01-24	7.520	7.520	7.096	7.151	6.131	299,267
2022-01-21	7.860	7.860	7.582	7.692	6.595	112,853
2022-01-20	7.981	8.026	7.840	8.006	6.864	135,744

← NewerPage 20 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.