Cabka N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.080	2.080	2.000	2.000	2.000	5,304
2026-10-15	2.020	2.100	1.940	2.100	2.100	3,452
2026-10-14	2.000	2.000	1.960	1.970	1.970	494
2026-10-13	2.080	2.080	2.040	2.080	2.080	4,270
2026-10-12	2.180	2.180	2.000	2.100	2.100	6,874
2026-10-09	2.120	2.180	2.100	2.120	2.120	19,518
2026-10-08	2.000	2.000	2.000	2.000	2.000	150
2026-10-07	1.970	1.970	1.970	1.970	1.970	333
2026-10-06	1.970	1.970	1.940	1.940	1.940	2,709
2026-10-05	1.960	1.960	1.940	1.940	1.940	2,700
2026-10-02	1.900	1.960	1.900	1.960	1.960	2,058
2026-10-01	2.000	2.000	2.000	2.000	2.000	456
2026-09-30	2.000	2.000	2.000	2.000	2.000	100
2026-09-29	2.000	2.000	1.970	1.970	1.970	679
2026-09-28	2.060	2.060	2.060	2.060	2.060	950
2026-09-25	1.970	1.970	1.970	1.970	1.970	148
2026-09-24	1.970	1.980	1.970	1.980	1.980	1,014
2026-09-23	2.060	2.060	2.020	2.020	2.020	767
2026-09-22	2.020	2.020	2.020	2.020	2.020	191
2026-09-21	2.020	2.020	2.020	2.020	2.020	1,200
2026-09-18	2.020	2.020	2.000	2.000	2.000	1,000
2026-09-17	2.000	2.000	2.000	2.000	2.000	245
2026-09-16	1.960	1.980	1.960	1.980	1.980	147
2026-09-15	1.960	2.080	1.960	2.080	2.080	10,613
2026-09-14	2.060	2.060	1.960	2.000	2.000	2,260
2026-09-11	2.000	2.080	1.960	2.080	2.080	722
2026-09-10	2.080	2.080	1.960	2.060	2.060	1,299
2026-09-09	2.020	2.080	2.020	2.080	2.080	664
2026-09-08	2.060	2.080	2.060	2.080	2.080	466
2026-09-07	2.060	2.080	2.060	2.080	2.080	1,989
2026-09-04	2.060	2.080	1.960	2.080	2.080	178
2026-09-03	1.990	2.060	1.990	2.060	2.060	1,982
2026-09-02	1.950	2.060	1.950	2.040	2.040	2,247
2026-09-01	2.080	2.080	2.080	2.080	2.080	0
2026-08-31	2.060	2.080	2.060	2.080	2.080	233
2026-08-28	2.060	2.060	2.060	2.060	2.060	0
2026-08-27	2.000	2.060	2.000	2.060	2.060	15,862
2026-08-26	1.940	1.990	1.940	1.990	1.990	2,036
2026-08-25	2.000	2.000	2.000	2.000	2.000	106
2026-08-24	1.950	2.040	1.950	2.040	2.040	948
2026-08-21	1.960	2.000	1.960	2.000	2.000	837
2026-08-20	1.980	2.040	1.950	2.000	2.000	17,760
2026-08-19	1.990	1.990	1.930	1.970	1.970	3,891
2026-08-18	1.930	1.930	1.930	1.930	1.930	0
2026-08-17	1.990	1.990	1.930	1.930	1.930	2,846
2026-08-14	1.930	1.990	1.930	1.960	1.960	5,733
2026-08-13	2.000	2.000	1.930	1.930	1.930	10,830
2026-08-12	1.980	1.990	1.980	1.990	1.990	69
2026-08-11	1.930	1.990	1.930	1.990	1.990	1,153
2026-08-10	1.960	1.990	1.930	1.930	1.930	2,640
2026-08-07	2.020	2.020	1.920	1.990	1.990	9,447
2026-08-06	2.000	2.000	1.970	1.970	1.970	101
2026-08-05	1.970	1.970	1.970	1.970	1.970	100
2026-08-04	2.020	2.080	1.970	2.060	2.060	3,121
2026-08-03	2.000	2.000	1.970	1.970	1.970	148
2026-07-31	2.020	2.020	2.020	2.020	2.020	130
2026-07-30	1.930	1.930	1.930	1.930	1.930	50
2026-07-29	1.940	2.020	1.940	2.000	2.000	2,958
2026-07-28	2.080	2.080	1.990	2.080	2.080	186
2026-07-27	1.910	1.910	1.910	1.910	1.910	10

Page 1 of 22 · 1,283 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-08-08	0.1500 EUR
2023-08-17	0.0507 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.