Cabka N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	6.900	6.900	6.820	6.820	6.458	152
2022-10-20	6.660	6.900	6.660	6.900	6.534	951
2022-10-19	6.680	6.680	6.680	6.680	6.325	0
2022-10-18	6.680	6.680	6.680	6.680	6.325	103
2022-10-17	6.660	6.680	6.660	6.680	6.325	545
2022-10-14	6.680	6.680	6.680	6.680	6.325	0
2022-10-13	6.740	6.740	6.680	6.680	6.325	319
2022-10-12	6.680	6.680	6.680	6.680	6.325	5
2022-10-11	6.640	6.640	6.640	6.640	6.288	458
2022-10-10	6.620	6.700	6.620	6.640	6.288	1,118
2022-10-07	6.640	6.640	6.200	6.200	5.871	11,188
2022-10-06	6.720	6.720	6.720	6.720	6.363	0
2022-10-05	6.640	6.720	6.640	6.720	6.363	1,116
2022-10-04	6.620	6.620	6.620	6.620	6.269	4,358
2022-10-03	6.620	6.620	6.620	6.620	6.269	814
2022-09-30	6.440	6.620	6.440	6.620	6.269	1,559
2022-09-29	6.480	6.600	6.300	6.600	6.250	13,331
2022-09-28	6.600	6.720	6.600	6.720	6.363	745
2022-09-27	6.540	6.620	6.540	6.620	6.269	97
2022-09-26	6.460	6.620	6.460	6.620	6.269	1,557
2022-09-23	6.460	6.460	6.460	6.460	6.117	1
2022-09-22	6.300	6.300	6.300	6.300	5.966	0
2022-09-21	6.320	6.320	6.300	6.300	5.966	1,908
2022-09-20	6.180	6.460	6.160	6.260	5.928	2,401
2022-09-19	6.680	6.680	6.100	6.180	5.852	3,845
2022-09-16	6.680	6.680	6.520	6.520	6.174	827
2022-09-15	6.500	6.700	6.500	6.700	6.344	971
2022-09-14	6.500	6.500	6.500	6.500	6.155	312
2022-09-13	6.600	6.600	6.500	6.500	6.155	929
2022-09-12	6.640	6.640	6.640	6.640	6.288	42
2022-09-09	6.520	6.640	6.520	6.640	6.288	164
2022-09-08	6.500	6.500	6.500	6.500	6.155	277
2022-09-07	6.520	6.520	6.520	6.520	6.174	0
2022-09-06	6.480	6.520	6.460	6.520	6.174	11,365
2022-09-05	6.700	6.700	6.560	6.600	6.250	1,360
2022-09-02	7.000	7.000	6.780	6.800	6.439	21,900
2022-09-01	7.000	7.020	7.000	7.000	6.628	1,834
2022-08-31	7.020	7.040	7.000	7.040	6.666	18,968
2022-08-30	7.020	7.060	7.020	7.020	6.647	3,523
2022-08-29	7.320	7.320	6.940	6.980	6.609	2,493
2022-08-26	7.400	7.400	7.300	7.400	7.007	517
2022-08-25	7.100	7.480	7.100	7.340	6.950	1,229
2022-08-24	7.360	7.360	7.200	7.360	6.969	740
2022-08-23	7.000	7.380	7.000	7.360	6.969	1,890
2022-08-22	6.280	7.580	6.260	7.500	7.102	43,537
2022-08-19	6.140	6.280	6.020	6.280	5.947	3,041
2022-08-18	5.880	6.140	5.800	6.140	5.814	12,177
2022-08-17	6.520	6.520	5.720	5.840	5.530	102,173
2022-08-16	6.980	7.000	6.980	7.000	6.628	101
2022-08-15	7.040	7.040	6.860	6.980	6.609	2,194
2022-08-12	6.940	7.060	6.920	6.920	6.553	714
2022-08-11	7.040	7.040	6.900	6.900	6.534	358
2022-08-10	7.000	7.000	6.940	6.940	6.572	42
2022-08-09	7.080	7.080	7.080	7.080	6.704	0
2022-08-08	7.080	7.080	7.080	7.080	6.704	15
2022-08-05	7.120	7.120	7.120	7.120	6.742	0
2022-08-04	7.200	7.200	6.820	7.120	6.742	3,046
2022-08-03	6.920	7.200	6.920	7.200	6.818	960
2022-08-02	6.920	6.920	6.920	6.920	6.553	440
2022-08-01	7.220	7.520	6.920	6.920	6.553	4,442

← NewerPage 18 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.