Cabka N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 5.920 | 5.980 | 5.700 | 5.800 | 5.600 | 6,495 |
| 2023-12-19 | 5.860 | 5.920 | 5.860 | 5.900 | 5.697 | 766 |
| 2023-12-18 | 6.000 | 6.020 | 5.860 | 5.900 | 5.697 | 1,460 |
| 2023-12-15 | 6.000 | 6.080 | 6.000 | 6.000 | 5.793 | 2,936 |
| 2023-12-14 | 6.100 | 6.100 | 6.000 | 6.060 | 5.851 | 2,147 |
| 2023-12-13 | 6.000 | 6.220 | 6.000 | 6.100 | 5.890 | 2,299 |
| 2023-12-12 | 6.100 | 6.100 | 6.100 | 6.100 | 5.890 | 100 |
| 2023-12-11 | 6.000 | 6.280 | 6.000 | 6.180 | 5.967 | 3,769 |
| 2023-12-08 | 6.100 | 6.160 | 6.040 | 6.160 | 5.948 | 272 |
| 2023-12-07 | 6.340 | 6.340 | 6.260 | 6.260 | 6.044 | 2,580 |
| 2023-12-06 | 6.400 | 6.400 | 6.400 | 6.400 | 6.179 | 150 |
| 2023-12-05 | 6.100 | 6.500 | 6.100 | 6.500 | 6.276 | 1,057 |
| 2023-12-04 | 6.100 | 6.340 | 6.100 | 6.340 | 6.121 | 99 |
| 2023-12-01 | 6.340 | 6.340 | 6.340 | 6.340 | 6.121 | 10 |
| 2023-11-30 | 6.160 | 6.340 | 6.000 | 6.340 | 6.121 | 7,450 |
| 2023-11-29 | 6.160 | 6.340 | 6.160 | 6.180 | 5.967 | 1,030 |
| 2023-11-28 | 6.300 | 6.340 | 6.200 | 6.340 | 6.121 | 3,654 |
| 2023-11-27 | 6.220 | 6.320 | 6.100 | 6.280 | 6.063 | 3,106 |
| 2023-11-24 | 6.900 | 6.900 | 5.600 | 6.200 | 5.986 | 14,478 |
| 2023-11-23 | 6.940 | 6.940 | 6.900 | 6.900 | 6.662 | 5,749 |
| 2023-11-22 | 7.000 | 7.000 | 6.920 | 7.000 | 6.759 | 75 |
| 2023-11-21 | 7.020 | 7.020 | 7.020 | 7.020 | 6.778 | 0 |
| 2023-11-20 | 6.920 | 7.060 | 6.920 | 7.020 | 6.778 | 154 |
| 2023-11-17 | 7.000 | 7.000 | 7.000 | 7.000 | 6.759 | 58 |
| 2023-11-16 | 6.920 | 6.980 | 6.900 | 6.980 | 6.739 | 3,005 |
| 2023-11-15 | 7.000 | 7.000 | 7.000 | 7.000 | 6.759 | 525 |
| 2023-11-14 | 7.040 | 7.180 | 6.960 | 7.000 | 6.759 | 22,723 |
| 2023-11-13 | 7.020 | 7.080 | 6.960 | 7.080 | 6.836 | 15,791 |
| 2023-11-10 | 7.260 | 7.260 | 7.000 | 7.000 | 6.759 | 4,023 |
| 2023-11-09 | 7.100 | 7.300 | 7.100 | 7.300 | 7.048 | 555 |
| 2023-11-08 | 7.000 | 7.000 | 7.000 | 7.000 | 6.759 | 0 |
| 2023-11-07 | 7.000 | 7.000 | 7.000 | 7.000 | 6.759 | 0 |
| 2023-11-06 | 7.040 | 7.040 | 6.940 | 7.000 | 6.759 | 5,113 |
| 2023-11-03 | 7.060 | 7.240 | 7.000 | 7.240 | 6.990 | 405 |
| 2023-11-02 | 7.240 | 7.480 | 7.000 | 7.000 | 6.759 | 1,682 |
| 2023-11-01 | 7.500 | 7.500 | 7.200 | 7.380 | 7.125 | 99 |
| 2023-10-31 | 7.540 | 7.540 | 7.540 | 7.540 | 7.280 | 0 |
| 2023-10-30 | 7.300 | 7.540 | 7.120 | 7.540 | 7.280 | 2,644 |
| 2023-10-27 | 7.580 | 7.580 | 7.580 | 7.580 | 7.319 | 0 |
| 2023-10-26 | 7.580 | 7.580 | 7.580 | 7.580 | 7.319 | 0 |
| 2023-10-25 | 7.580 | 7.580 | 7.580 | 7.580 | 7.319 | 0 |
| 2023-10-24 | 7.580 | 7.580 | 7.580 | 7.580 | 7.319 | 10 |
| 2023-10-23 | 7.400 | 7.400 | 7.320 | 7.340 | 7.087 | 2,852 |
| 2023-10-20 | 7.680 | 7.680 | 7.400 | 7.660 | 7.396 | 4,881 |
| 2023-10-19 | 7.780 | 8.000 | 7.720 | 7.940 | 7.666 | 21,518 |
| 2023-10-18 | 7.140 | 7.800 | 7.140 | 7.800 | 7.531 | 8,024 |
| 2023-10-17 | 7.120 | 7.360 | 7.120 | 7.280 | 7.029 | 1,382 |
| 2023-10-16 | 7.440 | 7.440 | 7.060 | 7.340 | 7.087 | 5,282 |
| 2023-10-13 | 7.680 | 7.680 | 7.680 | 7.680 | 7.415 | 0 |
| 2023-10-12 | 7.680 | 7.680 | 7.680 | 7.680 | 7.415 | 10 |
| 2023-10-11 | 7.440 | 7.580 | 7.440 | 7.580 | 7.319 | 833 |
| 2023-10-10 | 7.500 | 7.500 | 7.440 | 7.500 | 7.241 | 1,461 |
| 2023-10-09 | 7.640 | 7.660 | 7.480 | 7.500 | 7.241 | 4,768 |
| 2023-10-06 | 7.200 | 8.000 | 7.200 | 8.000 | 7.724 | 23,682 |
| 2023-10-05 | 7.600 | 7.620 | 7.180 | 7.200 | 6.952 | 12,167 |
| 2023-10-04 | 7.700 | 8.000 | 7.440 | 8.000 | 7.724 | 26,455 |
| 2023-10-03 | 7.580 | 7.580 | 7.440 | 7.440 | 7.183 | 103 |
| 2023-10-02 | 7.660 | 7.720 | 7.600 | 7.720 | 7.454 | 319 |
| 2023-09-29 | 7.580 | 7.580 | 7.580 | 7.580 | 7.319 | 50 |
| 2023-09-28 | 7.700 | 7.700 | 7.240 | 7.580 | 7.319 | 1,538 |
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.