Cmb.Tech NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	8.315	8.570	8.310	8.525	8.250	108
2025-05-19	8.450	8.510	8.270	8.270	8.003	94
2025-05-16	8.610	8.690	8.410	8.410	8.138	448
2025-05-15	8.650	8.650	8.420	8.575	8.298	318
2025-05-14	8.400	8.650	8.370	8.650	8.371	5
2025-05-13	8.470	8.470	8.330	8.385	8.114	42
2025-05-12	8.370	8.780	8.370	8.470	8.196	345
2025-05-09	8.200	8.350	8.200	8.220	7.954	34
2025-05-08	8.345	8.350	8.060	8.125	7.863	2,917
2025-05-07	8.670	8.720	8.320	8.420	8.148	95
2025-05-06	8.800	8.890	8.510	8.535	8.259	257
2025-05-02	8.705	8.830	8.550	8.630	8.351	69
2025-05-01	8.450	8.450	8.450	8.450	8.177	0
2025-04-30	8.375	8.560	8.330	8.450	8.177	43
2025-04-29	8.240	8.420	8.220	8.280	8.013	135
2025-04-28	8.460	8.510	8.200	8.250	7.983	1,042
2025-04-25	7.955	8.100	7.850	8.060	7.800	208
2025-04-24	8.240	8.320	7.690	7.690	7.442	100
2025-04-23	8.155	8.440	7.900	8.115	7.853	119
2025-04-22	8.090	8.090	7.950	7.975	7.717	527
2025-04-17	8.070	8.070	7.900	7.965	7.708	4
2025-04-16	8.050	8.050	7.850	7.850	7.596	4,496
2025-04-15	8.185	8.200	7.940	7.975	7.717	295
2025-04-14	8.080	8.310	7.950	7.985	7.727	59
2025-04-11	7.545	7.750	7.420	7.630	7.384	87
2025-04-10	8.080	8.080	7.470	7.470	7.229	259
2025-04-09	7.705	7.710	7.080	7.115	6.885	22
2025-04-08	7.975	8.140	7.690	7.705	7.456	1,402
2025-04-07	6.905	8.000	6.870	7.610	7.364	1,123
2025-04-04	8.000	8.035	7.288	7.288	7.052	1,427
2025-04-03	8.220	8.245	8.020	8.053	7.792	417
2025-04-02	8.455	8.455	8.283	8.283	8.015	79
2025-04-01	8.345	8.500	8.345	8.473	8.199	254
2025-03-31	8.510	8.520	8.270	8.368	8.097	2,027
2025-03-28	9.110	9.110	8.678	8.678	8.397	138
2025-03-27	9.255	9.255	9.050	9.058	8.765	1
2025-03-26	9.650	9.650	9.300	9.300	9.000	8
2025-03-25	9.058	9.410	8.975	9.410	9.106	18,328
2025-03-24	9.000	9.100	8.805	8.920	8.632	1,350
2025-03-21	9.100	9.100	8.795	8.825	8.540	23
2025-03-20	9.075	9.075	8.945	8.973	8.683	2
2025-03-19	8.945	8.985	8.945	8.945	8.656	0
2025-03-18	8.753	8.980	8.735	8.778	8.494	162
2025-03-17	8.530	9.005	8.530	8.853	8.567	108
2025-03-14	8.590	8.590	8.435	8.540	8.264	417
2025-03-13	8.510	8.600	8.375	8.568	8.291	166
2025-03-12	8.170	8.445	8.170	8.445	8.172	692
2025-03-11	8.490	8.490	8.315	8.315	8.046	5
2025-03-10	8.800	8.910	8.550	8.588	8.310	247
2025-03-07	8.605	8.730	8.605	8.725	8.443	46
2025-03-06	8.395	8.395	8.330	8.373	8.102	653
2025-03-05	8.900	8.980	8.255	8.320	8.051	2,169
2025-03-04	8.940	9.000	8.600	8.600	8.322	34
2025-03-03	8.940	9.250	8.940	8.945	8.656	36
2025-02-28	9.165	9.165	8.840	8.840	8.554	1,540
2025-02-27	9.445	9.445	9.350	9.445	9.140	216
2025-02-26	9.278	9.320	9.185	9.320	9.019	358
2025-02-25	9.388	9.435	9.270	9.435	9.130	564
2025-02-24	9.450	9.450	9.260	9.278	8.978	795
2025-02-21	9.500	9.615	9.485	9.600	9.290	277

← NewerPage 7 of 22 · 1,266 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.