Cmb.Tech NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	7.905	8.000	7.905	7.905	7.678	3,716
2025-11-04	8.040	8.050	7.950	8.030	7.800	2,592
2025-11-03	8.305	8.430	8.170	8.210	7.974	12,360
2025-10-31	8.090	8.250	8.050	8.115	7.882	8,471
2025-10-30	8.070	8.170	7.990	8.155	7.921	1,851
2025-10-29	7.915	8.090	7.880	8.060	7.829	1,243
2025-10-28	7.880	7.930	7.780	7.870	7.644	816
2025-10-27	8.135	8.140	7.880	7.925	7.698	1,149
2025-10-24	8.280	8.280	8.200	8.270	8.033	12,557
2025-10-23	8.145	8.340	8.120	8.260	8.023	28,862
2025-10-22	8.050	8.070	7.960	8.060	7.829	25,491
2025-10-21	8.240	8.300	8.100	8.105	7.872	442
2025-10-20	8.200	8.330	7.970	8.260	8.023	6,553
2025-10-17	8.160	8.160	7.920	8.050	7.819	740
2025-10-16	8.105	8.260	8.090	8.220	7.984	254
2025-10-15	7.925	8.115	7.920	8.115	7.882	3,547
2025-10-14	8.290	8.290	7.850	7.850	7.625	23,343
2025-10-13	7.910	8.515	7.910	8.515	8.271	45,968
2025-10-10	7.850	8.100	7.810	7.860	7.634	336
2025-10-09	7.740	7.880	7.740	7.880	7.654	4,457
2025-10-08	7.890	7.890	7.680	7.705	7.484	13,041
2025-10-07	8.080	8.080	7.780	7.830	7.605	481
2025-10-06	8.105	8.110	7.990	8.080	7.848	16,328
2025-10-03	7.935	7.950	7.820	7.870	7.644	546
2025-10-02	8.080	8.080	7.790	7.810	7.586	659
2025-10-01	8.120	8.120	7.890	7.890	7.664	15,074
2025-09-30	8.190	8.190	8.020	8.020	7.761	41,458
2025-09-29	8.530	8.530	8.200	8.290	8.022	17,871
2025-09-26	8.320	8.640	8.320	8.555	8.279	20,006
2025-09-25	8.590	8.590	8.220	8.315	8.046	18,101
2025-09-24	8.535	8.765	8.520	8.765	8.482	12,304
2025-09-23	7.840	8.460	7.840	8.460	8.187	2,645
2025-09-22	7.905	7.920	7.740	7.820	7.567	34
2025-09-19	8.150	8.150	7.770	7.830	7.577	17,485
2025-09-18	8.125	8.240	8.000	8.175	7.911	6,317
2025-09-17	7.975	7.975	7.840	7.975	7.717	643
2025-09-16	8.370	8.370	8.000	8.020	7.761	1,004
2025-09-15	8.300	8.440	8.300	8.420	8.148	16,901
2025-09-12	8.200	8.390	8.100	8.375	8.104	4,518
2025-09-11	8.170	8.170	7.960	8.040	7.780	973
2025-09-10	8.400	8.460	8.140	8.230	7.964	37,224
2025-09-09	8.145	8.490	8.100	8.440	8.167	198
2025-09-08	7.750	8.100	7.750	8.020	7.761	1,251
2025-09-05	7.850	7.850	7.670	7.680	7.432	32
2025-09-04	7.600	8.000	7.600	7.830	7.577	6,567
2025-09-03	7.460	7.590	7.450	7.490	7.248	1,670
2025-09-02	7.430	7.490	7.270	7.345	7.108	220
2025-09-01	7.520	7.520	7.160	7.355	7.117	127
2025-08-29	7.260	7.540	7.210	7.335	7.098	16,444
2025-08-28	7.105	7.240	6.869	7.070	6.842	12,622
2025-08-27	7.345	7.370	7.110	7.165	6.934	1,440
2025-08-26	7.585	7.680	7.420	7.420	7.180	1,144
2025-08-22	8.150	8.150	7.575	7.575	7.330	123,523
2025-08-21	7.600	7.990	7.300	7.925	7.669	107
2025-08-20	7.420	7.600	7.200	7.305	7.069	5
2025-08-19	7.500	7.500	7.325	7.325	7.088	1
2025-08-18	7.305	7.410	7.300	7.410	7.171	2,796
2025-08-15	7.420	7.490	7.270	7.270	7.035	13
2025-08-14	7.710	7.710	7.500	7.555	7.311	86
2025-08-13	7.610	7.610	7.610	7.610	7.364	0

← NewerPage 5 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.