Cabka N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	6.720	6.720	6.520	6.520	6.174	2,820
2023-04-11	6.680	6.900	6.680	6.780	6.420	4,084
2023-04-06	6.780	6.780	6.540	6.600	6.250	2,959
2023-04-05	6.820	6.820	6.560	6.700	6.344	1,427
2023-04-04	6.820	6.820	6.820	6.820	6.458	45,628
2023-04-03	6.800	7.000	6.800	7.000	6.628	1,632
2023-03-31	6.800	6.860	6.760	6.860	6.496	146
2023-03-30	6.800	6.960	6.740	6.960	6.591	2,825
2023-03-29	6.800	6.900	6.800	6.900	6.534	182
2023-03-28	7.020	7.020	7.020	7.020	6.647	0
2023-03-27	6.800	7.020	6.800	7.020	6.647	1,530
2023-03-24	7.000	7.000	7.000	7.000	6.628	10
2023-03-23	7.040	7.040	7.040	7.040	6.666	141
2023-03-22	6.800	7.040	6.800	7.040	6.666	311
2023-03-21	7.100	7.100	7.000	7.080	6.704	1,654
2023-03-20	7.360	7.360	7.360	7.360	6.969	101
2023-03-17	7.440	7.440	7.120	7.420	7.026	1,931
2023-03-16	7.440	7.460	7.100	7.400	7.007	2,624
2023-03-15	7.000	8.020	6.920	7.400	7.007	42,065
2023-03-14	6.800	7.000	6.780	7.000	6.628	20,873
2023-03-13	6.780	6.900	6.780	6.780	6.420	11,541
2023-03-10	6.900	6.900	6.780	6.780	6.420	321
2023-03-09	6.880	6.880	6.880	6.880	6.515	223
2023-03-08	6.880	6.880	6.780	6.780	6.420	2,154
2023-03-07	6.900	6.900	6.900	6.900	6.534	0
2023-03-06	6.900	6.900	6.900	6.900	6.534	46
2023-03-03	6.800	6.900	6.800	6.900	6.534	36
2023-03-02	6.800	6.800	6.800	6.800	6.439	1,014
2023-03-01	6.800	6.800	6.800	6.800	6.439	1,809
2023-02-28	6.900	6.900	6.820	6.900	6.534	269
2023-02-27	6.800	6.960	6.800	6.960	6.591	40
2023-02-24	6.940	6.940	6.940	6.940	6.572	7
2023-02-23	6.800	6.820	6.800	6.820	6.458	1,020
2023-02-22	6.840	6.840	6.800	6.800	6.439	5,833
2023-02-21	6.900	6.960	6.820	6.960	6.591	2,650
2023-02-20	6.900	6.960	6.900	6.960	6.591	1,187
2023-02-17	6.920	6.920	6.900	6.900	6.534	238
2023-02-16	6.880	6.880	6.800	6.800	6.439	563
2023-02-15	6.880	6.880	6.880	6.880	6.515	712
2023-02-14	6.800	6.940	6.800	6.940	6.572	721
2023-02-13	6.940	6.940	6.940	6.940	6.572	0
2023-02-10	6.900	6.940	6.820	6.940	6.572	1,895
2023-02-09	6.900	6.900	6.800	6.800	6.439	2,574
2023-02-08	6.900	6.900	6.900	6.900	6.534	15
2023-02-07	6.820	6.900	6.820	6.900	6.534	140
2023-02-06	6.820	6.820	6.820	6.820	6.458	20
2023-02-03	6.900	6.900	6.900	6.900	6.534	0
2023-02-02	6.900	6.900	6.900	6.900	6.534	20
2023-02-01	6.900	6.900	6.800	6.820	6.458	3,595
2023-01-31	6.600	6.800	6.600	6.800	6.439	10,899
2023-01-30	6.700	6.800	6.700	6.800	6.439	1,020
2023-01-27	6.780	6.780	6.700	6.700	6.344	273
2023-01-26	6.720	6.780	6.700	6.780	6.420	517
2023-01-25	6.700	6.700	6.680	6.680	6.325	2,199
2023-01-24	6.800	6.880	6.800	6.800	6.439	126
2023-01-23	6.700	6.880	6.700	6.880	6.515	778
2023-01-20	6.760	6.860	6.700	6.860	6.496	7,199
2023-01-19	6.700	6.700	6.680	6.680	6.325	5,850
2023-01-18	6.700	6.700	6.680	6.680	6.325	1,843
2023-01-17	6.740	6.740	6.740	6.740	6.382	0

← NewerPage 16 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.