Cabka N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 4.200 | 4.300 | 4.060 | 4.300 | 4.152 | 2,478 |
| 2024-06-12 | 4.200 | 4.220 | 4.200 | 4.220 | 4.074 | 307 |
| 2024-06-11 | 4.260 | 4.280 | 4.260 | 4.260 | 4.113 | 791 |
| 2024-06-10 | 4.240 | 4.240 | 4.240 | 4.240 | 4.094 | 0 |
| 2024-06-07 | 4.300 | 4.300 | 4.180 | 4.240 | 4.094 | 4,875 |
| 2024-06-06 | 4.280 | 4.300 | 4.220 | 4.260 | 4.113 | 20,163 |
| 2024-06-05 | 4.500 | 4.500 | 4.240 | 4.240 | 4.094 | 12,178 |
| 2024-06-04 | 4.500 | 4.500 | 4.400 | 4.400 | 4.248 | 6,210 |
| 2024-06-03 | 4.640 | 4.840 | 4.500 | 4.580 | 4.422 | 8,547 |
| 2024-05-31 | 4.840 | 4.840 | 4.600 | 4.600 | 4.441 | 8,771 |
| 2024-05-30 | 4.820 | 4.840 | 4.700 | 4.840 | 4.673 | 5,654 |
| 2024-05-29 | 4.800 | 4.820 | 4.700 | 4.780 | 4.615 | 415 |
| 2024-05-28 | 5.100 | 5.100 | 4.600 | 4.600 | 4.441 | 11,373 |
| 2024-05-27 | 4.880 | 5.000 | 4.880 | 5.000 | 4.828 | 941 |
| 2024-05-24 | 4.800 | 4.800 | 4.800 | 4.800 | 4.634 | 3,552 |
| 2024-05-23 | 4.800 | 4.860 | 4.800 | 4.800 | 4.634 | 4,991 |
| 2024-05-22 | 5.000 | 5.000 | 4.920 | 4.920 | 4.750 | 1,759 |
| 2024-05-21 | 4.980 | 4.980 | 4.980 | 4.980 | 4.808 | 0 |
| 2024-05-20 | 5.150 | 5.150 | 4.980 | 4.980 | 4.808 | 622 |
| 2024-05-17 | 5.100 | 5.100 | 5.000 | 5.000 | 4.828 | 410 |
| 2024-05-16 | 5.050 | 5.150 | 4.960 | 5.150 | 4.972 | 7,372 |
| 2024-05-15 | 5.050 | 5.150 | 5.000 | 5.150 | 4.972 | 923 |
| 2024-05-14 | 5.200 | 5.200 | 5.200 | 5.200 | 5.021 | 50 |
| 2024-05-13 | 5.050 | 5.150 | 5.000 | 5.150 | 4.972 | 842 |
| 2024-05-10 | 5.050 | 5.050 | 5.050 | 5.050 | 4.876 | 535 |
| 2024-05-09 | 5.200 | 5.450 | 5.150 | 5.150 | 4.972 | 4,104 |
| 2024-05-08 | 5.100 | 5.100 | 5.100 | 5.100 | 4.924 | 824 |
| 2024-05-07 | 5.050 | 5.050 | 5.050 | 5.050 | 4.876 | 817 |
| 2024-05-06 | 5.000 | 5.100 | 5.000 | 5.000 | 4.828 | 1,123 |
| 2024-05-03 | 5.100 | 5.150 | 5.000 | 5.000 | 4.828 | 1,225 |
| 2024-05-02 | 5.100 | 5.100 | 5.050 | 5.050 | 4.876 | 2,002 |
| 2024-04-30 | 5.350 | 5.350 | 5.000 | 5.000 | 4.828 | 2,045 |
| 2024-04-29 | 5.250 | 5.300 | 5.250 | 5.300 | 5.117 | 118 |
| 2024-04-26 | 5.300 | 5.450 | 5.300 | 5.450 | 5.262 | 120 |
| 2024-04-25 | 5.450 | 5.500 | 5.450 | 5.500 | 5.310 | 1,100 |
| 2024-04-24 | 5.750 | 5.750 | 5.500 | 5.500 | 5.310 | 2,645 |
| 2024-04-23 | 5.750 | 5.750 | 5.750 | 5.750 | 5.552 | 0 |
| 2024-04-22 | 6.000 | 6.000 | 5.600 | 5.750 | 5.552 | 2,778 |
| 2024-04-19 | 5.350 | 5.900 | 5.350 | 5.900 | 5.697 | 26,438 |
| 2024-04-18 | 5.200 | 5.350 | 5.200 | 5.350 | 5.165 | 3,660 |
| 2024-04-17 | 5.200 | 5.200 | 5.200 | 5.200 | 5.021 | 2,000 |
| 2024-04-16 | 5.350 | 5.350 | 5.250 | 5.250 | 5.069 | 1,260 |
| 2024-04-15 | 5.000 | 5.400 | 5.000 | 5.350 | 5.165 | 33,844 |
| 2024-04-12 | 5.100 | 5.100 | 4.940 | 4.940 | 4.770 | 1,054 |
| 2024-04-11 | 5.050 | 5.050 | 5.000 | 5.050 | 4.876 | 2,275 |
| 2024-04-10 | 5.150 | 5.150 | 5.000 | 5.000 | 4.828 | 6,953 |
| 2024-04-09 | 5.050 | 5.150 | 5.050 | 5.150 | 4.972 | 700 |
| 2024-04-08 | 5.250 | 5.250 | 5.050 | 5.050 | 4.876 | 1,080 |
| 2024-04-05 | 5.150 | 5.150 | 5.150 | 5.150 | 4.972 | 416 |
| 2024-04-04 | 5.250 | 5.400 | 5.100 | 5.400 | 5.214 | 10,097 |
| 2024-04-03 | 5.500 | 5.500 | 5.500 | 5.500 | 5.310 | 0 |
| 2024-04-02 | 5.400 | 5.600 | 5.100 | 5.500 | 5.310 | 14,235 |
| 2024-03-28 | 5.280 | 5.420 | 5.280 | 5.360 | 5.175 | 6,888 |
| 2024-03-27 | 5.200 | 5.200 | 5.100 | 5.100 | 4.924 | 1,226 |
| 2024-03-26 | 5.100 | 5.200 | 5.100 | 5.200 | 5.021 | 774 |
| 2024-03-25 | 5.080 | 5.120 | 5.060 | 5.100 | 4.924 | 7,226 |
| 2024-03-22 | 4.980 | 5.340 | 4.980 | 5.120 | 4.943 | 16,190 |
| 2024-03-21 | 5.020 | 5.100 | 4.910 | 5.080 | 4.905 | 6,414 |
| 2024-03-20 | 5.100 | 5.580 | 5.100 | 5.160 | 4.982 | 16,281 |
| 2024-03-19 | 5.040 | 5.040 | 4.980 | 4.980 | 4.808 | 1,235 |
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.