Cabka N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	6.600	6.740	6.600	6.740	6.382	130
2023-01-13	6.700	6.740	6.700	6.740	6.382	491
2023-01-12	6.600	6.740	6.600	6.720	6.363	7,905
2023-01-11	6.140	6.500	6.140	6.500	6.155	7,161
2023-01-10	6.140	6.140	6.140	6.140	5.814	115
2023-01-09	6.600	6.600	6.300	6.340	6.003	1,598
2023-01-06	6.600	6.600	6.600	6.600	6.250	121
2023-01-05	6.300	6.420	6.300	6.400	6.060	3,500
2023-01-04	6.400	6.400	6.140	6.300	5.966	275
2023-01-03	6.120	6.400	6.120	6.400	6.060	207
2023-01-02	6.380	6.380	6.100	6.140	5.814	152
2022-12-30	6.100	6.120	6.000	6.120	5.795	2,974
2022-12-29	6.100	6.100	6.000	6.000	5.682	5,121
2022-12-28	6.220	6.420	6.100	6.100	5.776	3,140
2022-12-27	6.560	6.560	6.420	6.420	6.079	1,741
2022-12-23	6.780	6.780	6.600	6.600	6.250	3,245
2022-12-22	6.900	6.900	6.900	6.900	6.534	1,013
2022-12-21	6.900	6.900	6.900	6.900	6.534	6,615
2022-12-20	6.900	6.900	6.900	6.900	6.534	1,117
2022-12-19	6.860	6.900	6.860	6.900	6.534	1,456
2022-12-16	7.000	7.000	6.900	6.900	6.534	1,748
2022-12-15	6.880	6.900	6.880	6.900	6.534	1,029
2022-12-14	7.000	7.000	6.880	6.900	6.534	5,964
2022-12-13	6.920	7.000	6.920	7.000	6.628	1,125
2022-12-12	6.920	6.920	6.920	6.920	6.553	101
2022-12-09	7.000	7.000	7.000	7.000	6.628	279
2022-12-08	6.920	7.000	6.920	7.000	6.628	151
2022-12-07	6.820	6.820	6.820	6.820	6.458	9
2022-12-06	6.920	6.920	6.900	6.920	6.553	1,044
2022-12-05	6.900	7.160	6.900	7.160	6.780	1,034
2022-12-02	6.920	6.920	6.900	6.900	6.534	94
2022-12-01	6.940	6.940	6.900	6.900	6.534	5,068
2022-11-30	6.700	6.940	6.700	6.940	6.572	1,237
2022-11-29	6.880	6.900	6.880	6.900	6.534	4,974
2022-11-28	6.920	6.920	6.680	6.900	6.534	508
2022-11-25	6.980	6.980	6.980	6.980	6.609	40
2022-11-24	7.000	7.000	7.000	7.000	6.628	1,520
2022-11-23	7.140	7.140	7.020	7.020	6.647	133
2022-11-22	7.000	7.000	6.920	6.920	6.553	3,923
2022-11-21	7.100	7.140	7.020	7.020	6.647	416
2022-11-18	7.020	7.020	7.020	7.020	6.647	104
2022-11-17	7.000	7.160	7.000	7.020	6.647	679
2022-11-16	7.160	7.160	7.140	7.160	6.780	14,356
2022-11-15	7.200	7.280	7.200	7.280	6.894	154
2022-11-14	7.120	7.360	7.120	7.320	6.931	466
2022-11-11	7.100	7.420	7.100	7.280	6.894	430
2022-11-10	7.380	7.400	7.380	7.400	7.007	11
2022-11-09	7.060	7.280	7.060	7.280	6.894	131
2022-11-08	7.380	7.380	7.380	7.380	6.988	0
2022-11-07	7.120	7.380	7.060	7.380	6.988	1,438
2022-11-04	7.360	7.360	7.160	7.340	6.950	490
2022-11-03	7.180	7.340	7.180	7.340	6.950	169
2022-11-02	7.500	7.500	7.500	7.500	7.102	2,451
2022-11-01	7.400	7.560	7.400	7.560	7.159	535
2022-10-31	7.580	7.580	7.580	7.580	7.178	20
2022-10-28	7.300	7.400	7.300	7.400	7.007	790
2022-10-27	7.420	7.420	7.420	7.420	7.026	532
2022-10-26	7.420	7.740	7.380	7.540	7.140	2,474
2022-10-25	6.800	7.020	6.800	7.020	6.647	2,319
2022-10-24	6.800	6.940	6.800	6.840	6.477	396

← NewerPage 17 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.