Cmb.Tech NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	9.465	9.465	9.330	9.410	9.106	737
2025-02-19	9.610	9.610	9.573	9.573	9.263	75
2025-02-18	9.803	9.895	9.650	9.650	9.338	268
2025-02-17	9.735	9.735	9.650	9.668	9.355	760
2025-02-14	10.353	10.400	9.995	10.153	9.825	345
2025-02-13	10.338	10.650	10.320	10.375	10.040	4
2025-02-12	10.460	10.520	10.460	10.460	10.122	184
2025-02-11	10.480	10.545	10.480	10.545	10.204	122
2025-02-10	10.518	10.650	10.310	10.328	9.994	197
2025-02-07	10.570	10.620	10.570	10.620	10.277	1
2025-02-06	10.790	10.790	10.745	10.745	10.398	400
2025-02-05	10.765	10.765	10.530	10.765	10.417	1,566
2025-02-04	10.550	10.790	10.550	10.705	10.359	1,072
2025-02-03	10.525	10.525	10.130	10.525	10.185	109
2025-01-31	10.670	10.830	10.450	10.450	10.112	3,736
2025-01-30	10.620	10.620	10.100	10.400	10.064	17
2025-01-29	10.210	10.340	10.203	10.203	9.873	665
2025-01-28	10.478	10.640	10.213	10.213	9.883	1
2025-01-27	10.670	10.745	10.520	10.745	10.398	40
2025-01-24	10.510	10.880	10.510	10.775	10.427	1,030
2025-01-23	10.975	10.975	10.760	10.975	10.620	1,496
2025-01-22	10.985	10.985	10.820	10.985	10.630	469
2025-01-21	11.150	11.150	10.950	11.020	10.664	262
2025-01-20	11.555	11.560	11.260	11.260	10.896	92
2025-01-17	11.140	11.140	10.900	11.000	10.645	732
2025-01-16	11.490	11.600	11.310	11.460	11.090	14
2025-01-15	11.590	11.590	11.270	11.450	11.080	2,660
2025-01-14	11.230	11.650	10.970	11.345	10.978	1,581
2025-01-13	11.105	11.250	10.820	11.040	10.683	845
2025-01-10	10.498	10.800	10.420	10.775	10.427	2,911
2025-01-09	10.370	10.370	10.058	10.058	9.733	2
2025-01-08	10.298	10.400	10.290	10.290	9.958	606
2025-01-07	10.050	10.210	9.670	10.138	9.810	403
2025-01-06	9.950	10.000	9.950	9.965	9.643	2,005
2025-01-03	10.230	10.230	9.830	9.880	9.561	2,195
2025-01-02	9.870	10.030	9.870	9.915	9.595	5,556
2024-12-31	9.940	9.963	9.940	9.963	9.641	1
2024-12-30	9.600	9.600	9.460	9.563	9.254	34
2024-12-27	9.918	10.000	9.550	9.640	9.329	3,045
2024-12-24	9.500	9.840	9.495	9.735	9.421	430
2024-12-23	8.920	9.053	8.920	9.053	8.760	1
2024-12-20	8.915	9.015	8.875	8.953	8.663	1,861
2024-12-19	8.955	9.085	8.955	9.040	8.748	711
2024-12-18	8.625	8.915	8.625	8.915	8.627	15,442
2024-12-17	8.525	8.805	8.510	8.578	8.300	1,292
2024-12-16	8.900	8.975	8.610	8.610	8.332	960
2024-12-13	9.100	9.270	8.935	9.053	8.760	1,650
2024-12-12	9.725	9.725	9.180	9.240	8.942	878
2024-12-11	10.010	10.010	9.780	9.858	9.539	1,055
2024-12-10	10.203	10.203	10.050	10.203	9.873	697
2024-12-09	10.128	10.290	10.090	10.243	9.912	1,356
2024-12-06	10.498	11.250	10.338	10.338	10.004	306
2024-12-05	10.610	10.760	10.550	10.640	10.296	1,422
2024-12-04	11.230	11.240	10.715	10.715	10.369	1,287
2024-12-03	10.785	11.080	10.750	10.945	10.591	11
2024-12-02	10.830	10.830	10.705	10.705	10.359	4
2024-11-29	11.380	11.380	10.775	10.775	10.427	4,611
2024-11-28	11.330	11.330	11.000	11.060	10.703	1,953
2024-11-27	10.690	10.690	10.420	10.690	10.345	2,336
2024-11-26	11.385	11.390	11.115	11.115	10.756	2

← NewerPage 8 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.