Cmb.Tech NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	11.600	11.700	11.410	11.430	11.061	115
2024-11-22	11.640	11.650	11.640	11.650	11.274	1,001
2024-11-21	11.800	11.800	11.560	11.735	11.356	976
2024-11-20	11.900	12.000	11.900	11.935	11.549	513
2024-11-19	11.905	11.985	11.860	11.985	11.598	92
2024-11-18	11.990	11.990	11.980	11.985	11.598	18
2024-11-15	12.050	12.100	12.000	12.070	11.680	8
2024-11-14	12.200	12.350	12.070	12.070	11.680	471
2024-11-13	11.800	12.115	11.790	12.115	11.724	202
2024-11-12	11.850	11.900	11.850	11.880	11.496	950
2024-11-11	11.980	11.980	11.770	11.975	11.588	336
2024-11-08	12.200	12.350	11.950	12.030	11.641	100
2024-11-07	12.345	12.470	12.220	12.440	12.038	750
2024-11-06	12.420	12.420	12.250	12.410	12.009	8
2024-11-05	12.505	12.510	12.355	12.355	11.956	346
2024-11-04	12.745	12.810	12.510	12.545	12.140	447
2024-11-01	12.955	12.960	12.770	12.850	12.435	853
2024-10-31	13.020	13.090	13.020	13.040	12.619	386
2024-10-30	13.220	13.260	13.110	13.260	12.832	274
2024-10-29	13.505	13.910	13.360	13.610	13.170	2,513
2024-10-28	14.000	14.010	13.710	13.715	13.272	751
2024-10-25	14.105	14.130	13.880	14.070	13.615	131
2024-10-24	14.190	14.400	14.190	14.315	13.853	998
2024-10-23	14.705	14.860	14.670	14.765	14.288	109
2024-10-22	14.860	14.930	14.860	14.860	14.380	164
2024-10-21	14.910	15.000	14.910	14.945	14.462	81
2024-10-18	14.790	14.940	14.790	14.850	14.370	423
2024-10-17	14.935	14.980	14.740	14.810	14.332	667
2024-10-16	14.510	14.940	14.510	14.830	14.351	890
2024-10-15	14.900	14.900	14.670	14.840	14.361	1,260
2024-10-14	15.000	15.110	14.860	15.030	14.544	860
2024-10-11	15.050	15.196	15.050	15.135	14.646	605
2024-10-10	14.900	15.210	14.900	15.185	14.694	1,251
2024-10-09	15.600	15.650	14.940	15.060	14.573	1,303
2024-10-08	15.780	15.780	15.660	15.715	15.207	727
2024-10-07	15.785	15.910	15.680	15.725	15.217	1,843
2024-10-04	15.705	15.755	15.660	15.755	15.246	500
2024-10-03	15.490	15.800	15.440	15.555	15.052	459
2024-10-02	15.030	15.490	15.030	15.490	14.990	2,030
2024-10-01	14.820	15.160	14.820	14.985	14.501	1,398
2024-09-30	14.450	14.740	14.450	14.610	14.138	5,669
2024-09-27	14.710	14.710	14.550	14.650	14.177	375
2024-09-26	14.400	14.640	14.300	14.640	14.167	305
2024-09-25	14.305	14.400	14.305	14.305	13.843	358
2024-09-24	14.330	14.330	14.120	14.270	13.809	825
2024-09-23	13.990	14.150	13.990	14.125	13.669	92
2024-09-20	14.400	14.500	13.950	14.175	13.717	1,162
2024-09-19	14.480	14.480	14.430	14.470	14.003	99
2024-09-18	14.496	14.496	14.360	14.400	13.935	182
2024-09-17	14.200	14.510	14.200	14.410	13.944	318
2024-09-16	13.985	14.200	13.980	14.020	13.567	1,265
2024-09-13	13.830	14.030	13.830	13.830	13.383	221
2024-09-12	13.850	13.940	13.700	13.925	13.475	633
2024-09-11	13.540	13.540	13.460	13.460	13.025	392
2024-09-10	13.640	13.785	13.430	13.440	13.006	1,385
2024-09-09	13.930	13.930	13.750	13.850	13.403	1,613
2024-09-06	14.000	14.060	13.800	13.800	13.354	1,563
2024-09-05	14.090	14.090	14.090	14.090	13.635	6
2024-09-04	14.140	14.290	14.140	14.290	13.828	266
2024-09-03	14.630	14.650	14.460	14.460	13.993	6,231

← NewerPage 9 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.