Cmb.Tech NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	10.650	10.880	10.480	10.880	10.606	51,770
2026-01-30	10.800	11.020	10.600	10.920	10.645	19,540
2026-01-29	10.670	10.800	10.620	10.730	10.460	21,272
2026-01-28	10.100	10.580	10.060	10.480	10.216	993
2026-01-27	9.970	10.360	9.930	10.350	10.090	5,316
2026-01-26	9.740	10.000	9.710	9.855	9.607	127
2026-01-23	9.700	9.910	9.580	9.855	9.607	212
2026-01-22	10.080	10.080	9.680	9.685	9.441	26,862
2026-01-21	9.775	10.060	9.700	9.970	9.719	6,458
2026-01-20	9.700	9.740	9.610	9.740	9.495	115
2026-01-19	9.890	9.890	9.700	9.760	9.515	441
2026-01-16	9.840	10.100	9.840	10.065	9.812	3,533
2026-01-15	9.910	9.910	9.650	9.735	9.490	157
2026-01-14	9.890	10.080	9.810	10.080	9.827	797
2026-01-13	9.545	9.875	9.510	9.875	9.627	233
2026-01-12	9.715	9.740	9.335	9.335	9.100	6,015
2026-01-09	9.660	9.810	9.660	9.740	9.495	6,378
2026-01-08	9.030	9.750	8.980	9.645	9.402	10,460
2026-01-07	8.600	8.785	8.290	8.785	8.564	11
2026-01-06	8.230	8.555	8.180	8.555	8.340	1,278
2026-01-05	8.030	8.250	8.030	8.210	7.974	41,835
2026-01-02	8.315	8.520	8.080	8.080	7.848	12,692
2025-12-31	8.165	8.170	8.110	8.115	7.882	12
2025-12-30	8.250	8.290	8.250	8.270	8.033	252
2025-12-29	8.170	8.325	8.170	8.260	8.023	9,855
2025-12-24	8.070	8.140	8.040	8.040	7.809	3,429
2025-12-23	8.175	8.175	8.040	8.175	7.940	64,850
2025-12-22	8.200	8.270	8.135	8.135	7.902	2,315
2025-12-19	8.120	8.120	7.990	8.050	7.819	1,449
2025-12-18	8.165	8.270	8.110	8.240	8.004	20,625
2025-12-17	8.305	8.400	8.100	8.200	7.965	34,436
2025-12-16	8.315	8.350	8.300	8.325	8.086	0
2025-12-15	8.260	8.310	8.250	8.280	8.042	75
2025-12-12	8.375	8.530	8.250	8.345	8.106	10,297
2025-12-11	8.590	8.590	8.350	8.440	8.198	10,050
2025-12-10	8.925	9.000	8.535	8.535	8.290	23,539
2025-12-09	9.260	9.360	8.920	8.965	8.708	25,848
2025-12-08	9.305	9.410	9.290	9.290	9.023	8,221
2025-12-05	9.385	9.420	9.300	9.400	9.130	2,718
2025-12-04	9.505	9.650	9.460	9.460	9.189	44,568
2025-12-03	9.480	9.660	9.480	9.660	9.383	572
2025-12-02	9.200	9.260	9.160	9.260	8.994	39
2025-12-01	9.480	9.530	9.270	9.305	9.038	3,580
2025-11-28	9.240	9.480	9.240	9.440	9.169	821
2025-11-27	8.760	9.280	8.760	9.155	8.892	33,818
2025-11-26	8.600	8.990	8.500	8.725	8.475	68,784
2025-11-25	8.790	8.790	8.610	8.670	8.421	6,754
2025-11-24	8.800	8.800	8.580	8.705	8.455	6,983
2025-11-21	8.585	8.720	8.490	8.600	8.353	57,630
2025-11-20	8.905	9.030	8.850	9.010	8.751	7,902
2025-11-19	8.620	8.910	8.620	8.775	8.523	9,365
2025-11-18	8.330	8.400	8.330	8.400	8.159	4,800
2025-11-17	8.450	8.610	8.450	8.535	8.290	9,759
2025-11-14	8.535	8.580	8.240	8.280	8.042	23,702
2025-11-13	8.375	8.720	8.340	8.600	8.353	25,414
2025-11-12	8.335	8.340	8.220	8.315	8.076	71
2025-11-11	8.400	8.400	8.320	8.375	8.135	10,991
2025-11-10	8.200	8.430	8.200	8.430	8.188	1,016
2025-11-07	8.020	8.200	8.020	8.200	7.965	22,199
2025-11-06	7.890	8.050	7.880	7.955	7.727	1,350

← NewerPage 4 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.