Cabka N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 5.300 | 5.300 | 5.100 | 5.200 | 5.021 | 1,621 |
| 2024-03-15 | 4.820 | 5.400 | 4.820 | 5.300 | 5.117 | 3,279 |
| 2024-03-14 | 4.800 | 4.800 | 4.750 | 4.800 | 4.634 | 903 |
| 2024-03-13 | 4.860 | 4.860 | 4.790 | 4.850 | 4.683 | 1,267 |
| 2024-03-12 | 4.700 | 4.850 | 4.660 | 4.850 | 4.683 | 3,042 |
| 2024-03-11 | 4.700 | 4.700 | 4.690 | 4.690 | 4.528 | 688 |
| 2024-03-08 | 4.670 | 4.800 | 4.620 | 4.700 | 4.538 | 5,312 |
| 2024-03-07 | 4.750 | 4.870 | 4.740 | 4.870 | 4.702 | 4,987 |
| 2024-03-06 | 4.650 | 4.740 | 4.550 | 4.610 | 4.451 | 1,543 |
| 2024-03-05 | 4.600 | 4.790 | 4.570 | 4.570 | 4.412 | 3,556 |
| 2024-03-04 | 4.460 | 4.600 | 4.400 | 4.600 | 4.441 | 7,051 |
| 2024-03-01 | 4.700 | 4.700 | 4.350 | 4.350 | 4.200 | 8,849 |
| 2024-02-29 | 4.990 | 4.990 | 4.670 | 4.670 | 4.509 | 5,213 |
| 2024-02-28 | 4.990 | 4.990 | 4.750 | 4.800 | 4.634 | 8,950 |
| 2024-02-27 | 5.000 | 5.000 | 4.900 | 4.990 | 4.818 | 1,599 |
| 2024-02-26 | 5.180 | 5.180 | 5.180 | 5.180 | 5.001 | 35 |
| 2024-02-23 | 5.080 | 5.220 | 5.080 | 5.220 | 5.040 | 915 |
| 2024-02-22 | 4.990 | 5.400 | 4.990 | 5.400 | 5.214 | 2,360 |
| 2024-02-21 | 4.800 | 5.200 | 4.560 | 4.960 | 4.789 | 21,584 |
| 2024-02-20 | 5.140 | 5.140 | 4.700 | 4.900 | 4.731 | 13,206 |
| 2024-02-19 | 5.560 | 5.560 | 5.200 | 5.200 | 5.021 | 12,440 |
| 2024-02-16 | 5.440 | 5.520 | 5.440 | 5.520 | 5.330 | 465 |
| 2024-02-15 | 5.360 | 5.480 | 5.360 | 5.480 | 5.291 | 1,018 |
| 2024-02-14 | 5.600 | 5.600 | 5.460 | 5.580 | 5.388 | 3,070 |
| 2024-02-13 | 5.520 | 5.620 | 5.520 | 5.600 | 5.407 | 5,908 |
| 2024-02-12 | 5.700 | 5.700 | 5.580 | 5.600 | 5.407 | 5,027 |
| 2024-02-09 | 5.740 | 5.740 | 5.700 | 5.720 | 5.523 | 5,315 |
| 2024-02-08 | 5.760 | 5.760 | 5.760 | 5.760 | 5.561 | 395 |
| 2024-02-07 | 5.840 | 5.840 | 5.840 | 5.840 | 5.639 | 295 |
| 2024-02-06 | 5.860 | 5.860 | 5.840 | 5.840 | 5.639 | 105 |
| 2024-02-05 | 5.920 | 5.920 | 5.920 | 5.920 | 5.716 | 0 |
| 2024-02-02 | 5.920 | 5.920 | 5.920 | 5.920 | 5.716 | 0 |
| 2024-02-01 | 5.860 | 5.940 | 5.840 | 5.920 | 5.716 | 1,527 |
| 2024-01-31 | 5.860 | 5.860 | 5.740 | 5.760 | 5.561 | 501 |
| 2024-01-30 | 5.780 | 5.840 | 5.740 | 5.840 | 5.639 | 1,393 |
| 2024-01-29 | 5.880 | 5.880 | 5.780 | 5.780 | 5.581 | 284 |
| 2024-01-26 | 5.860 | 5.940 | 5.860 | 5.900 | 5.697 | 129 |
| 2024-01-25 | 5.860 | 5.960 | 5.860 | 5.860 | 5.658 | 405 |
| 2024-01-24 | 5.960 | 5.960 | 5.900 | 5.920 | 5.716 | 440 |
| 2024-01-23 | 6.060 | 6.060 | 6.060 | 6.060 | 5.851 | 0 |
| 2024-01-22 | 5.900 | 6.060 | 5.900 | 6.060 | 5.851 | 2,229 |
| 2024-01-19 | 5.940 | 6.060 | 5.900 | 5.980 | 5.774 | 1,168 |
| 2024-01-18 | 5.940 | 6.060 | 5.940 | 6.020 | 5.812 | 903 |
| 2024-01-17 | 5.940 | 5.940 | 5.940 | 5.940 | 5.735 | 150 |
| 2024-01-16 | 5.940 | 6.060 | 5.940 | 6.060 | 5.851 | 34 |
| 2024-01-15 | 6.040 | 6.040 | 6.040 | 6.040 | 5.832 | 0 |
| 2024-01-12 | 6.040 | 6.040 | 6.040 | 6.040 | 5.832 | 98 |
| 2024-01-11 | 5.960 | 5.980 | 5.960 | 5.980 | 5.774 | 817 |
| 2024-01-10 | 5.900 | 6.100 | 5.900 | 6.020 | 5.812 | 309 |
| 2024-01-09 | 5.980 | 6.100 | 5.920 | 6.020 | 5.812 | 1,155 |
| 2024-01-08 | 6.000 | 6.000 | 6.000 | 6.000 | 5.793 | 1,129 |
| 2024-01-05 | 6.000 | 6.000 | 5.920 | 6.000 | 5.793 | 840 |
| 2024-01-04 | 6.100 | 6.100 | 6.100 | 6.100 | 5.890 | 22 |
| 2024-01-03 | 6.100 | 6.100 | 5.920 | 5.980 | 5.774 | 249 |
| 2024-01-02 | 6.100 | 6.100 | 6.080 | 6.100 | 5.890 | 1,924 |
| 2023-12-29 | 6.040 | 6.040 | 5.800 | 6.040 | 5.832 | 2,386 |
| 2023-12-28 | 6.000 | 6.000 | 6.000 | 6.000 | 5.793 | 500 |
| 2023-12-27 | 6.060 | 6.060 | 5.960 | 6.060 | 5.851 | 3,432 |
| 2023-12-22 | 5.900 | 6.020 | 5.900 | 5.960 | 5.754 | 4,540 |
| 2023-12-21 | 5.800 | 5.820 | 5.700 | 5.740 | 5.542 | 3,268 |
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.