Cmb.Tech NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	7.948	8.024	7.948	7.957	6.822	67,086
2022-01-18	8.160	8.160	7.998	8.138	6.977	60,580
2022-01-17	8.088	8.211	8.088	8.122	6.963	94,102
2022-01-14	8.044	8.088	7.934	8.042	6.895	41,583
2022-01-13	8.240	8.240	8.040	8.084	6.931	50,247
2022-01-12	8.225	8.386	8.186	8.265	7.086	104,153
2022-01-11	8.050	8.200	8.048	8.048	6.900	54,057
2022-01-10	8.146	8.146	7.954	8.033	6.887	32,423
2022-01-07	7.958	8.096	7.958	8.052	6.903	47,849
2022-01-06	8.012	8.124	7.918	8.124	6.965	42,768
2022-01-05	8.181	8.252	8.064	8.216	7.044	839,656
2022-01-04	8.117	8.263	8.117	8.117	6.959	347,617
2021-12-31	7.790	7.847	7.790	7.802	6.689	4,075
2021-12-30	7.800	7.818	7.709	7.709	6.609	45,783
2021-12-29	7.848	7.872	7.718	7.829	6.712	24,392
2021-12-24	7.776	7.776	7.718	7.776	6.667	6,126
2021-12-23	7.722	7.796	7.722	7.722	6.621	107,478
2021-12-22	7.724	7.744	7.624	7.698	6.600	36,774
2021-12-21	7.639	7.698	7.639	7.654	6.562	43,168
2021-12-20	7.584	7.584	7.516	7.557	6.479	49,244
2021-12-17	7.750	7.750	7.562	7.583	6.501	104,225
2021-12-16	7.701	7.738	7.660	7.677	6.582	96,827
2021-12-15	7.650	7.676	7.494	7.520	6.447	64,529
2021-12-14	7.782	7.782	7.640	7.644	6.554	97,164
2021-12-13	8.096	8.096	7.762	7.825	6.709	42,818
2021-12-10	8.056	8.134	8.023	8.023	6.879	191,432
2021-12-09	8.208	8.208	8.010	8.023	6.879	69,087
2021-12-08	8.246	8.254	8.160	8.210	7.039	208,270
2021-12-07	7.994	8.306	7.994	8.303	7.119	165,104
2021-12-06	7.901	7.916	7.780	7.865	6.743	74,483
2021-12-03	7.842	7.842	7.842	7.842	6.723	80,994
2021-12-02	8.117	8.128	7.956	8.021	6.877	239,209
2021-12-01	8.253	8.402	8.253	8.271	7.091	76,163
2021-11-30	8.288	8.354	8.176	8.330	7.142	145,185
2021-11-29	8.306	8.444	8.306	8.429	7.227	75,622
2021-11-26	8.412	8.538	8.318	8.433	7.230	154,932
2021-11-25	8.606	8.760	8.606	8.743	7.496	57,531
2021-11-24	8.450	8.544	8.435	8.458	7.252	47,848
2021-11-23	8.595	8.596	8.464	8.583	7.359	304,738
2021-11-22	8.644	8.678	8.508	8.589	7.364	43,040
2021-11-19	8.607	8.693	8.607	8.658	7.407	74,286
2021-11-18	8.710	8.710	8.600	8.600	7.357	46,847
2021-11-17	8.772	8.917	8.772	8.772	7.505	49,590
2021-11-16	8.835	8.918	8.770	8.871	7.589	57,209
2021-11-15	8.833	8.880	8.728	8.871	7.589	76,473
2021-11-12	8.825	8.916	8.740	8.861	7.581	69,018
2021-11-11	8.712	8.878	8.712	8.764	7.498	129,715
2021-11-10	8.844	8.844	8.772	8.783	7.514	77,548
2021-11-09	8.785	8.788	8.604	8.654	7.404	78,923
2021-11-08	8.600	8.744	8.518	8.701	7.444	104,156
2021-11-05	8.914	8.914	8.380	8.492	7.265	310,363
2021-11-04	8.976	9.404	8.952	9.029	7.724	226,016
2021-11-03	9.040	9.154	8.966	9.054	7.746	143,832
2021-11-02	9.189	9.280	9.068	9.145	7.824	160,756
2021-11-01	9.056	9.178	9.056	9.153	7.830	81,424
2021-10-29	9.183	9.310	9.183	9.277	7.937	144,952
2021-10-28	9.269	9.276	8.820	9.214	7.883	173,643
2021-10-27	9.200	9.516	9.074	9.366	8.013	216,734
2021-10-26	9.421	9.468	9.286	9.345	7.995	109,668
2021-10-25	9.274	9.458	9.274	9.347	7.996	125,663

← NewerPage 21 of 22 · 1,262 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.