Cabka N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	7.700	7.700	7.240	7.580	7.319	1,538
2023-09-27	7.320	7.900	7.300	7.780	7.512	9,694
2023-09-26	7.320	7.320	7.320	7.320	7.068	2,068
2023-09-25	7.500	7.500	7.500	7.500	7.241	615
2023-09-22	7.780	7.780	7.780	7.780	7.512	0
2023-09-21	7.300	7.780	7.300	7.780	7.512	2,828
2023-09-20	7.440	7.740	7.440	7.740	7.473	18
2023-09-19	7.960	7.960	7.460	7.780	7.512	1,173
2023-09-18	7.500	7.900	7.500	7.900	7.628	12,503
2023-09-15	7.840	7.840	7.840	7.840	7.570	0
2023-09-14	7.540	7.840	7.500	7.840	7.570	1,705
2023-09-13	7.300	7.840	7.120	7.840	7.570	9,985
2023-09-12	7.560	7.560	7.500	7.500	7.241	1,280
2023-09-11	7.060	7.900	6.960	7.880	7.608	26,850
2023-09-08	7.300	7.300	7.280	7.280	7.029	721
2023-09-07	7.360	7.480	7.340	7.480	7.222	32
2023-09-06	7.600	7.600	7.600	7.600	7.338	0
2023-09-05	7.600	7.600	7.600	7.600	7.338	0
2023-09-04	7.400	7.680	7.360	7.600	7.338	2,195
2023-09-01	7.320	7.580	7.320	7.580	7.319	1,970
2023-08-31	7.320	7.660	7.320	7.660	7.396	205
2023-08-30	7.660	7.660	7.320	7.660	7.396	543
2023-08-29	7.340	7.640	7.340	7.620	7.357	664
2023-08-28	7.400	7.980	7.340	7.340	7.087	12,184
2023-08-25	8.020	8.020	7.400	7.400	7.145	4,303
2023-08-24	8.400	8.400	8.100	8.100	7.821	83,006
2023-08-23	7.600	8.300	7.560	8.300	8.014	88,719
2023-08-22	7.060	7.400	7.060	7.360	7.106	831
2023-08-21	7.380	7.380	7.380	7.380	7.125	180
2023-08-18	7.100	7.460	6.980	7.120	6.874	17,416
2023-08-17	7.438	7.438	7.438	7.438	7.181	0
2023-08-16	7.100	7.540	7.080	7.540	7.140	3,071
2023-08-15	7.640	7.640	7.160	7.200	6.818	1,757
2023-08-14	7.520	7.520	7.400	7.480	7.083	1,190
2023-08-11	7.680	7.680	7.440	7.480	7.083	2,037
2023-08-10	7.700	7.700	7.380	7.680	7.272	110
2023-08-09	7.660	7.660	7.660	7.660	7.253	131
2023-08-08	7.640	7.640	7.640	7.640	7.234	131
2023-08-07	7.320	7.500	7.300	7.500	7.102	9,930
2023-08-04	7.380	7.380	7.000	7.340	6.950	483
2023-08-03	7.100	7.380	7.100	7.380	6.988	5,872
2023-08-02	7.140	7.140	6.920	7.000	6.628	1,346
2023-08-01	7.200	7.200	7.200	7.200	6.818	620
2023-07-31	7.200	7.400	7.200	7.400	7.007	557
2023-07-28	7.500	7.500	7.220	7.400	7.007	606
2023-07-27	7.500	7.500	7.200	7.200	6.818	91
2023-07-26	7.600	7.600	7.140	7.500	7.102	771
2023-07-25	7.600	7.700	7.600	7.700	7.291	444
2023-07-24	7.400	7.600	7.000	7.600	7.197	638
2023-07-21	7.400	7.580	7.400	7.580	7.178	45
2023-07-20	7.840	7.840	7.600	7.600	7.197	785
2023-07-19	7.840	7.840	7.600	7.800	7.386	121
2023-07-18	7.600	7.700	7.600	7.700	7.291	29,457
2023-07-17	7.600	8.000	7.360	7.700	7.291	15,238
2023-07-14	7.900	7.900	7.400	7.780	7.367	1,786
2023-07-13	7.220	7.920	7.180	7.920	7.500	4,084
2023-07-12	6.780	7.500	6.780	7.500	7.102	18,501
2023-07-11	6.660	6.780	6.600	6.780	6.420	7,348
2023-07-10	6.180	6.660	6.140	6.660	6.307	20,000
2023-07-07	6.600	6.600	6.200	6.340	6.003	18,983

← NewerPage 14 of 22 · 1,282 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.