Cmb.Tech NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	11.300	11.460	11.300	11.340	11.153	705
2026-04-28	11.240	11.420	11.240	11.240	11.054	320
2026-04-27	11.050	11.160	11.000	11.010	10.828	229,632
2026-04-24	11.120	11.120	10.820	10.820	10.641	35,346
2026-04-23	11.020	11.220	11.020	11.030	10.848	7,256
2026-04-22	11.500	11.500	10.860	10.940	10.759	4,754
2026-04-21	11.410	11.560	11.200	11.200	11.015	7
2026-04-20	11.130	11.300	11.000	11.170	10.985	17
2026-04-17	11.060	11.200	11.060	11.200	11.015	202
2026-04-16	11.180	11.180	11.000	11.110	10.926	839
2026-04-15	10.920	11.400	10.900	11.340	11.153	1,524
2026-04-14	10.820	11.040	10.600	10.960	10.779	64
2026-04-13	10.580	10.860	10.580	10.820	10.548	1,347
2026-04-10	10.920	11.000	10.520	10.670	10.402	1,578
2026-04-09	11.010	11.180	10.920	11.030	10.753	109
2026-04-08	11.200	11.220	10.940	11.070	10.792	443
2026-04-07	11.060	11.440	11.060	11.090	10.811	6,232
2026-04-02	10.800	11.170	10.800	11.170	10.889	214
2026-04-01	11.060	11.060	10.820	10.820	10.548	1,575
2026-03-31	11.010	11.070	10.880	11.070	10.792	3,567
2026-03-30	10.860	11.100	10.860	11.030	10.753	321
2026-03-27	11.160	11.160	10.960	11.130	10.850	30
2026-03-26	11.130	11.260	10.900	11.200	10.918	1,390
2026-03-25	11.080	11.080	10.980	11.050	10.772	551
2026-03-24	10.800	10.880	10.540	10.880	10.606	9
2026-03-23	10.480	10.720	10.340	10.670	10.402	486
2026-03-20	11.140	11.140	10.740	10.770	10.499	1,432
2026-03-19	11.010	11.200	10.920	11.200	10.918	38,889
2026-03-18	10.900	11.280	10.860	11.200	10.918	1,829
2026-03-17	10.730	10.940	10.720	10.940	10.665	6
2026-03-16	10.440	10.680	10.440	10.500	10.236	4,497
2026-03-13	10.720	10.720	10.360	10.440	10.177	2,627
2026-03-12	11.200	11.260	10.700	10.800	10.528	780
2026-03-11	11.580	11.580	11.200	11.280	10.996	649
2026-03-10	11.660	11.660	11.420	11.600	11.308	4,848
2026-03-09	11.410	11.500	11.000	11.410	11.123	13,924
2026-03-06	11.620	11.760	11.120	11.260	10.977	40,843
2026-03-05	12.100	12.200	11.740	11.910	11.611	43,764
2026-03-04	12.180	12.280	11.980	12.120	11.815	45,615
2026-03-03	12.560	12.560	12.200	12.290	11.981	43,254
2026-03-02	12.730	12.960	12.300	12.540	12.225	51,361
2026-02-27	12.100	12.460	12.020	12.330	12.020	1,263
2026-02-26	12.200	12.200	11.800	11.930	11.630	2,775
2026-02-25	12.400	12.400	12.100	12.100	11.796	1,687
2026-02-24	12.000	12.260	12.000	12.230	11.922	2,817
2026-02-23	11.890	11.960	11.800	11.910	11.611	31
2026-02-20	11.580	11.880	11.580	11.850	11.552	527
2026-02-19	11.490	11.720	11.440	11.700	11.406	125
2026-02-18	11.220	11.580	11.220	11.550	11.260	973
2026-02-17	11.160	11.160	10.920	10.920	10.645	17
2026-02-16	10.800	11.240	10.800	11.240	10.957	237
2026-02-13	10.690	10.820	10.540	10.770	10.499	145
2026-02-12	10.940	11.060	10.520	10.520	10.255	12,384
2026-02-11	10.580	11.050	10.580	11.050	10.772	6
2026-02-10	10.700	10.700	10.600	10.690	10.421	629
2026-02-09	10.500	10.660	10.500	10.540	10.275	13,409
2026-02-06	10.215	10.425	10.160	10.425	10.163	58
2026-02-05	10.270	10.360	10.270	10.270	10.012	2,319
2026-02-04	10.610	11.000	10.320	10.445	10.182	7,620
2026-02-03	10.900	11.020	10.750	10.750	10.480	10,148

← NewerPage 3 of 5 · 253 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.