Cmb.Tech NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	7.610	7.610	7.610	7.610	7.364	0
2025-08-12	7.680	7.680	7.620	7.620	7.374	43
2025-08-11	8.020	8.120	7.680	7.785	7.534	221
2025-08-08	8.155	8.175	8.030	8.175	7.911	270
2025-08-07	8.220	8.220	8.170	8.185	7.921	3
2025-08-06	8.270	8.300	8.270	8.290	8.022	47
2025-08-05	8.080	8.110	8.010	8.030	7.771	1
2025-08-04	7.780	8.020	7.780	7.945	7.688	24
2025-08-01	7.810	7.810	7.760	7.765	7.514	19
2025-07-31	7.905	7.990	7.820	7.955	7.698	2
2025-07-30	8.050	8.090	8.000	8.090	7.829	705
2025-07-29	8.020	8.150	7.990	8.115	7.853	193
2025-07-28	8.000	8.185	8.000	8.185	7.921	12
2025-07-25	7.990	7.990	7.930	7.965	7.708	77
2025-07-24	7.985	8.070	7.940	7.965	7.708	525
2025-07-23	7.890	8.010	7.890	8.010	7.751	27
2025-07-22	7.870	7.870	7.830	7.860	7.606	65
2025-07-21	7.985	8.010	7.880	7.955	7.698	22
2025-07-18	8.115	8.210	8.105	8.105	7.843	133
2025-07-17	8.010	8.080	8.000	8.010	7.751	675
2025-07-16	8.125	8.170	8.060	8.105	7.843	2
2025-07-15	8.145	8.240	8.110	8.185	7.921	14
2025-07-14	8.200	8.240	8.130	8.240	7.974	13
2025-07-11	8.120	8.315	8.120	8.315	8.046	167
2025-07-10	7.920	8.110	7.920	8.105	7.843	8
2025-07-09	8.300	8.300	8.155	8.155	7.892	103
2025-07-08	8.400	8.410	8.165	8.165	7.901	0
2025-07-07	8.050	8.440	8.050	8.440	8.167	106
2025-07-04	8.105	8.180	8.050	8.105	7.843	20
2025-07-03	8.105	8.165	8.000	8.165	7.901	126
2025-07-02	7.725	8.030	7.720	8.030	7.771	2,514
2025-07-01	7.745	7.780	7.610	7.725	7.475	132
2025-06-30	8.000	8.000	7.740	7.820	7.567	29
2025-06-27	7.990	7.990	7.880	7.955	7.698	103
2025-06-26	8.000	8.000	7.850	7.935	7.679	923
2025-06-25	8.000	8.150	7.880	7.915	7.659	3,676
2025-06-24	8.390	8.390	7.920	7.965	7.708	29
2025-06-23	8.450	8.580	8.190	8.290	8.022	105
2025-06-20	8.010	8.355	8.000	8.355	8.085	431
2025-06-19	8.090	8.090	7.940	8.000	7.742	18
2025-06-18	8.385	8.390	8.040	8.090	7.829	55
2025-06-17	8.220	8.355	8.140	8.355	8.085	60
2025-06-16	8.165	8.380	8.040	8.070	7.809	665
2025-06-13	8.130	8.380	8.130	8.155	7.892	733
2025-06-12	8.125	8.310	8.000	8.010	7.751	23
2025-06-11	8.250	8.250	8.115	8.115	7.853	109
2025-06-10	8.335	8.340	8.190	8.290	8.022	8
2025-06-09	8.250	8.340	8.160	8.200	7.935	11
2025-06-06	8.230	8.240	8.100	8.220	7.954	16
2025-06-05	8.115	8.160	8.030	8.070	7.809	5
2025-06-04	8.185	8.200	7.985	7.985	7.727	308
2025-06-03	8.185	8.190	7.790	8.155	7.892	125
2025-06-02	8.060	8.200	7.950	8.040	7.780	149
2025-05-30	8.125	8.140	7.950	8.090	7.829	301
2025-05-29	8.135	8.145	8.060	8.145	7.882	3,187
2025-05-28	8.020	8.140	7.980	8.050	7.790	71
2025-05-27	8.170	8.170	8.040	8.135	7.872	285
2025-05-23	7.905	8.180	7.760	7.810	7.558	425
2025-05-22	8.105	8.370	7.955	7.955	7.698	135
2025-05-21	8.470	8.470	8.100	8.185	7.921	81

← NewerPage 6 of 22 · 1,263 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.