Cabka N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 7.220 | 7.520 | 6.920 | 6.920 | 6.553 | 4,442 |
| 2022-07-29 | 7.000 | 7.100 | 7.000 | 7.100 | 6.723 | 2,473 |
| 2022-07-28 | 7.000 | 7.000 | 7.000 | 7.000 | 6.628 | 1,013 |
| 2022-07-27 | 7.000 | 7.340 | 6.960 | 6.960 | 6.591 | 1,194 |
| 2022-07-26 | 7.160 | 7.300 | 6.900 | 7.000 | 6.628 | 4,103 |
| 2022-07-25 | 7.420 | 7.420 | 7.420 | 7.420 | 7.026 | 0 |
| 2022-07-22 | 7.540 | 7.540 | 7.420 | 7.420 | 7.026 | 1,521 |
| 2022-07-21 | 7.580 | 7.580 | 7.420 | 7.420 | 7.026 | 772 |
| 2022-07-20 | 7.340 | 7.540 | 7.220 | 7.540 | 7.140 | 4,900 |
| 2022-07-19 | 7.160 | 7.220 | 7.000 | 7.220 | 6.837 | 2,033 |
| 2022-07-18 | 7.020 | 7.140 | 7.020 | 7.140 | 6.761 | 1,148 |
| 2022-07-15 | 6.960 | 7.020 | 6.960 | 7.020 | 6.647 | 883 |
| 2022-07-14 | 6.920 | 6.920 | 6.880 | 6.880 | 6.515 | 1,427 |
| 2022-07-13 | 6.840 | 6.840 | 6.840 | 6.840 | 6.477 | 106 |
| 2022-07-12 | 6.880 | 6.880 | 6.840 | 6.840 | 6.477 | 1,013 |
| 2022-07-11 | 6.880 | 7.100 | 6.860 | 6.860 | 6.496 | 1,155 |
| 2022-07-08 | 6.860 | 6.860 | 6.860 | 6.860 | 6.496 | 37 |
| 2022-07-07 | 6.680 | 6.960 | 6.680 | 6.960 | 6.591 | 4,166 |
| 2022-07-06 | 6.900 | 6.940 | 6.880 | 6.880 | 6.515 | 1,829 |
| 2022-07-05 | 6.940 | 6.940 | 6.800 | 6.900 | 6.534 | 2,635 |
| 2022-07-04 | 6.980 | 7.000 | 6.580 | 6.960 | 6.591 | 11,126 |
| 2022-07-01 | 6.980 | 6.980 | 6.980 | 6.980 | 6.609 | 56 |
| 2022-06-30 | 6.760 | 7.000 | 6.760 | 7.000 | 6.628 | 1,385 |
| 2022-06-29 | 7.140 | 7.140 | 6.660 | 7.120 | 6.742 | 4,249 |
| 2022-06-28 | 7.460 | 7.460 | 7.460 | 7.460 | 7.064 | 0 |
| 2022-06-27 | 7.140 | 7.460 | 7.140 | 7.460 | 7.064 | 2,232 |
| 2022-06-24 | 6.880 | 7.160 | 6.800 | 7.160 | 6.780 | 19,198 |
| 2022-06-23 | 6.940 | 6.940 | 6.940 | 6.940 | 6.572 | 1,216 |
| 2022-06-22 | 7.140 | 7.140 | 6.980 | 7.140 | 6.761 | 3,452 |
| 2022-06-21 | 7.120 | 7.540 | 7.080 | 7.220 | 6.837 | 2,351 |
| 2022-06-20 | 7.100 | 7.100 | 7.080 | 7.080 | 6.704 | 136 |
| 2022-06-17 | 7.200 | 7.200 | 7.060 | 7.180 | 6.799 | 2,221 |
| 2022-06-16 | 7.500 | 7.680 | 6.900 | 7.000 | 6.628 | 9,713 |
| 2022-06-15 | 7.980 | 7.980 | 7.900 | 7.900 | 7.481 | 1,654 |
| 2022-06-14 | 7.980 | 7.980 | 7.980 | 7.980 | 7.556 | 0 |
| 2022-06-13 | 8.000 | 8.000 | 7.980 | 7.980 | 7.556 | 4,150 |
| 2022-06-10 | 8.180 | 8.180 | 8.000 | 8.000 | 7.575 | 2,911 |
| 2022-06-09 | 8.200 | 8.200 | 8.200 | 8.200 | 7.765 | 0 |
| 2022-06-08 | 8.240 | 8.240 | 8.200 | 8.200 | 7.765 | 812 |
| 2022-06-07 | 8.200 | 8.200 | 8.200 | 8.200 | 7.765 | 3,433 |
| 2022-06-06 | 8.200 | 8.200 | 8.200 | 8.200 | 7.765 | 1,529 |
| 2022-06-03 | 8.240 | 8.240 | 8.180 | 8.180 | 7.746 | 1,704 |
| 2022-06-02 | 8.500 | 8.500 | 8.500 | 8.500 | 8.049 | 11 |
| 2022-06-01 | 8.700 | 8.740 | 8.280 | 8.280 | 7.840 | 4,972 |
| 2022-05-31 | 8.420 | 8.800 | 8.420 | 8.600 | 8.144 | 11,038 |
| 2022-05-30 | 7.700 | 8.440 | 7.500 | 8.440 | 7.992 | 8,423 |
| 2022-05-27 | 7.600 | 7.600 | 7.380 | 7.440 | 7.045 | 4,791 |
| 2022-05-26 | 7.580 | 7.580 | 7.500 | 7.500 | 7.102 | 1,134 |
| 2022-05-25 | 7.560 | 7.600 | 7.300 | 7.600 | 7.197 | 3,145 |
| 2022-05-24 | 7.560 | 7.560 | 7.280 | 7.380 | 6.988 | 1,386 |
| 2022-05-23 | 7.360 | 7.560 | 7.300 | 7.560 | 7.159 | 163 |
| 2022-05-20 | 7.560 | 7.560 | 7.540 | 7.540 | 7.140 | 334 |
| 2022-05-19 | 7.560 | 7.560 | 7.560 | 7.560 | 7.159 | 577 |
| 2022-05-18 | 7.800 | 7.800 | 7.560 | 7.560 | 7.159 | 2,095 |
| 2022-05-17 | 7.940 | 7.940 | 7.680 | 7.800 | 7.386 | 2,818 |
| 2022-05-16 | 7.600 | 7.960 | 7.460 | 7.960 | 7.538 | 28,762 |
| 2022-05-13 | 7.500 | 7.500 | 7.400 | 7.400 | 7.007 | 6,482 |
| 2022-05-12 | 7.400 | 7.500 | 7.400 | 7.500 | 7.102 | 2,293 |
| 2022-05-11 | 7.740 | 7.740 | 7.420 | 7.500 | 7.102 | 311 |
| 2022-05-10 | 7.500 | 7.800 | 7.500 | 7.740 | 7.329 | 4,873 |
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.