Cabka N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 200 |
| 2024-09-04 | 3.380 | 3.380 | 3.180 | 3.200 | 3.200 | 14,186 |
| 2024-09-03 | 3.380 | 3.380 | 3.360 | 3.380 | 3.380 | 170 |
| 2024-09-02 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 103 |
| 2024-08-30 | 3.380 | 3.400 | 3.380 | 3.400 | 3.400 | 2,090 |
| 2024-08-29 | 3.400 | 3.400 | 3.380 | 3.380 | 3.380 | 110 |
| 2024-08-28 | 3.420 | 3.420 | 3.400 | 3.400 | 3.400 | 358 |
| 2024-08-27 | 3.360 | 3.400 | 3.260 | 3.400 | 3.400 | 2,232 |
| 2024-08-26 | 3.000 | 3.300 | 2.980 | 3.300 | 3.300 | 5,223 |
| 2024-08-23 | 2.800 | 3.000 | 2.740 | 3.000 | 3.000 | 22,039 |
| 2024-08-22 | 3.060 | 3.060 | 2.780 | 2.800 | 2.800 | 23,269 |
| 2024-08-21 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 10 |
| 2024-08-20 | 3.220 | 3.220 | 3.100 | 3.100 | 3.100 | 8,550 |
| 2024-08-19 | 3.220 | 3.220 | 3.200 | 3.200 | 3.200 | 1,213 |
| 2024-08-16 | 3.340 | 3.340 | 3.200 | 3.200 | 3.200 | 2,510 |
| 2024-08-15 | 3.340 | 3.340 | 3.240 | 3.240 | 3.240 | 1,940 |
| 2024-08-14 | 3.400 | 3.400 | 3.300 | 3.400 | 3.400 | 3,099 |
| 2024-08-13 | 3.640 | 3.640 | 3.300 | 3.360 | 3.360 | 9,578 |
| 2024-08-12 | 3.640 | 3.660 | 3.640 | 3.660 | 3.660 | 2,252 |
| 2024-08-09 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 927 |
| 2024-08-08 | 3.720 | 3.720 | 3.600 | 3.600 | 3.600 | 302 |
| 2024-08-07 | 3.620 | 3.760 | 3.620 | 3.740 | 3.611 | 1,265 |
| 2024-08-06 | 3.520 | 3.620 | 3.520 | 3.620 | 3.495 | 2,183 |
| 2024-08-05 | 3.540 | 3.660 | 3.520 | 3.540 | 3.418 | 2,930 |
| 2024-08-02 | 3.640 | 3.640 | 3.560 | 3.560 | 3.437 | 1,275 |
| 2024-08-01 | 3.640 | 3.640 | 3.640 | 3.640 | 3.514 | 100 |
| 2024-07-31 | 3.760 | 3.760 | 3.580 | 3.580 | 3.457 | 278 |
| 2024-07-30 | 3.760 | 3.760 | 3.640 | 3.640 | 3.514 | 1,553 |
| 2024-07-29 | 3.740 | 3.760 | 3.700 | 3.700 | 3.572 | 1,125 |
| 2024-07-26 | 3.740 | 3.760 | 3.640 | 3.640 | 3.514 | 910 |
| 2024-07-25 | 3.640 | 3.740 | 3.620 | 3.700 | 3.572 | 1,512 |
| 2024-07-24 | 3.740 | 3.740 | 3.740 | 3.740 | 3.611 | 50 |
| 2024-07-23 | 3.700 | 3.820 | 3.700 | 3.760 | 3.630 | 5,472 |
| 2024-07-22 | 3.640 | 3.700 | 3.640 | 3.660 | 3.534 | 796 |
| 2024-07-19 | 3.620 | 3.620 | 3.540 | 3.540 | 3.418 | 932 |
| 2024-07-18 | 3.760 | 3.760 | 3.700 | 3.700 | 3.572 | 230 |
| 2024-07-17 | 3.740 | 3.760 | 3.600 | 3.600 | 3.476 | 341 |
| 2024-07-16 | 3.680 | 3.760 | 3.640 | 3.640 | 3.514 | 1,951 |
| 2024-07-15 | 3.680 | 3.680 | 3.680 | 3.680 | 3.553 | 805 |
| 2024-07-12 | 3.560 | 3.680 | 3.560 | 3.680 | 3.553 | 588 |
| 2024-07-11 | 3.660 | 3.660 | 3.660 | 3.660 | 3.534 | 13 |
| 2024-07-10 | 3.680 | 3.680 | 3.600 | 3.600 | 3.476 | 1,779 |
| 2024-07-09 | 3.680 | 3.700 | 3.680 | 3.700 | 3.572 | 2,337 |
| 2024-07-08 | 3.720 | 3.720 | 3.700 | 3.700 | 3.572 | 533 |
| 2024-07-05 | 3.760 | 3.760 | 3.760 | 3.760 | 3.630 | 0 |
| 2024-07-04 | 3.760 | 3.760 | 3.760 | 3.760 | 3.630 | 2,592 |
| 2024-07-03 | 3.740 | 3.760 | 3.640 | 3.760 | 3.630 | 2,489 |
| 2024-07-02 | 3.800 | 3.860 | 3.740 | 3.740 | 3.611 | 6,056 |
| 2024-07-01 | 3.840 | 3.880 | 3.800 | 3.800 | 3.669 | 3,298 |
| 2024-06-28 | 3.800 | 3.840 | 3.800 | 3.840 | 3.708 | 268 |
| 2024-06-27 | 3.840 | 3.840 | 3.840 | 3.840 | 3.708 | 257 |
| 2024-06-26 | 3.800 | 3.840 | 3.800 | 3.840 | 3.708 | 1,281 |
| 2024-06-25 | 3.840 | 3.840 | 3.800 | 3.800 | 3.669 | 442 |
| 2024-06-24 | 3.800 | 3.840 | 3.800 | 3.840 | 3.708 | 1,933 |
| 2024-06-21 | 3.960 | 3.960 | 3.800 | 3.840 | 3.708 | 7,413 |
| 2024-06-20 | 3.940 | 4.000 | 3.800 | 3.960 | 3.823 | 2,135 |
| 2024-06-19 | 4.000 | 4.000 | 4.000 | 4.000 | 3.862 | 274 |
| 2024-06-18 | 4.140 | 4.140 | 3.800 | 4.000 | 3.862 | 14,534 |
| 2024-06-17 | 4.260 | 4.260 | 4.140 | 4.140 | 3.997 | 350 |
| 2024-06-14 | 4.260 | 4.260 | 4.200 | 4.200 | 4.055 | 132 |
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.