Cabka N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	6.320	6.600	6.320	6.500	6.155	6,943
2023-07-05	6.200	6.280	6.200	6.280	5.947	936
2023-07-04	6.180	6.300	6.180	6.200	5.871	16,310
2023-07-03	6.000	6.200	6.000	6.160	5.833	8,115
2023-06-30	6.000	6.000	5.840	5.980	5.663	3,700
2023-06-29	6.000	6.200	6.000	6.020	5.700	5,177
2023-06-28	5.900	6.200	5.900	6.200	5.871	6,080
2023-06-27	5.900	5.900	5.900	5.900	5.587	4,970
2023-06-26	6.040	6.080	5.900	6.060	5.738	1,754
2023-06-23	6.020	6.200	6.020	6.200	5.871	96
2023-06-22	6.100	6.100	6.100	6.100	5.776	6,976
2023-06-21	6.000	6.100	6.000	6.100	5.776	8,829
2023-06-20	5.980	6.000	5.980	6.000	5.682	14,689
2023-06-19	6.100	6.100	5.500	5.980	5.663	8,353
2023-06-16	6.400	6.480	6.300	6.300	5.966	4,700
2023-06-15	6.380	6.380	6.380	6.380	6.041	20
2023-06-14	6.500	6.500	6.340	6.360	6.022	1,374
2023-06-13	6.480	6.500	6.480	6.500	6.155	204
2023-06-12	6.480	6.480	6.480	6.480	6.136	102
2023-06-09	6.500	6.500	6.500	6.500	6.155	1,013
2023-06-08	6.500	6.500	6.500	6.500	6.155	307
2023-06-07	6.480	6.480	6.480	6.480	6.136	340
2023-06-06	6.500	6.500	6.500	6.500	6.155	0
2023-06-05	6.700	6.700	6.480	6.500	6.155	12,155
2023-06-02	6.700	6.800	6.700	6.700	6.344	230
2023-06-01	6.780	6.780	6.780	6.780	6.420	152
2023-05-31	6.880	6.880	6.700	6.800	6.439	1,144
2023-05-30	6.940	6.940	6.940	6.940	6.572	0
2023-05-29	6.880	6.960	6.880	6.940	6.572	888
2023-05-26	6.880	6.880	6.880	6.880	6.515	0
2023-05-25	6.880	6.880	6.880	6.880	6.515	0
2023-05-24	6.880	6.880	6.880	6.880	6.515	0
2023-05-23	6.880	6.880	6.880	6.880	6.515	5
2023-05-22	6.660	6.780	6.660	6.780	6.420	113
2023-05-19	6.780	6.780	6.600	6.780	6.420	2,622
2023-05-18	6.620	6.760	6.620	6.760	6.401	549
2023-05-17	6.600	6.760	6.600	6.620	6.269	316
2023-05-16	6.700	6.780	6.700	6.780	6.420	969
2023-05-15	6.620	6.740	6.620	6.740	6.382	351
2023-05-12	6.760	6.760	6.760	6.760	6.401	0
2023-05-11	6.760	6.760	6.760	6.760	6.401	0
2023-05-10	6.700	6.760	6.700	6.760	6.401	41
2023-05-09	6.700	6.760	6.540	6.760	6.401	263
2023-05-08	7.200	7.200	6.700	6.780	6.420	3,592
2023-05-05	7.700	7.700	6.800	6.840	6.477	2,788
2023-05-04	7.840	7.840	7.520	7.520	7.121	135
2023-05-03	7.440	7.520	7.200	7.520	7.121	8,552
2023-05-02	7.260	7.300	7.260	7.260	6.875	1,230
2023-04-28	7.180	7.360	7.160	7.300	6.913	763
2023-04-27	7.180	7.180	7.180	7.180	6.799	0
2023-04-26	7.100	7.180	6.880	7.180	6.799	2,459
2023-04-25	6.500	7.180	6.300	7.000	6.628	220,702
2023-04-24	6.440	6.500	6.440	6.440	6.098	594
2023-04-21	6.440	6.440	6.440	6.440	6.098	0
2023-04-20	6.440	6.440	6.440	6.440	6.098	10
2023-04-19	6.680	6.680	6.680	6.680	6.325	0
2023-04-18	6.680	6.680	6.680	6.680	6.325	101
2023-04-17	6.640	6.640	6.640	6.640	6.288	0
2023-04-14	6.420	6.640	6.420	6.640	6.288	314
2023-04-13	6.680	6.680	6.680	6.680	6.325	15

← NewerPage 15 of 22 · 1,281 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.