Cabka N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 7.680 | 7.680 | 7.440 | 7.440 | 7.045 | 788 |
| 2022-05-06 | 7.800 | 7.800 | 7.500 | 7.500 | 7.102 | 623 |
| 2022-05-05 | 8.120 | 8.200 | 7.840 | 7.840 | 7.424 | 6,478 |
| 2022-05-04 | 8.000 | 8.040 | 7.800 | 7.980 | 7.556 | 3,408 |
| 2022-05-03 | 8.100 | 8.100 | 7.960 | 8.000 | 7.575 | 2,041 |
| 2022-05-02 | 8.300 | 8.300 | 8.100 | 8.100 | 7.670 | 1,046 |
| 2022-04-29 | 8.940 | 8.940 | 8.080 | 8.300 | 7.859 | 10,267 |
| 2022-04-28 | 8.840 | 8.940 | 8.840 | 8.900 | 8.428 | 775 |
| 2022-04-27 | 8.640 | 8.940 | 8.640 | 8.800 | 8.333 | 3,038 |
| 2022-04-26 | 7.580 | 8.680 | 7.520 | 8.600 | 8.144 | 5,089 |
| 2022-04-25 | 8.020 | 8.020 | 7.400 | 7.400 | 7.007 | 5,444 |
| 2022-04-22 | 7.740 | 8.020 | 7.720 | 8.000 | 7.575 | 4,307 |
| 2022-04-21 | 7.420 | 7.840 | 7.420 | 7.740 | 7.329 | 8,877 |
| 2022-04-20 | 7.460 | 7.680 | 7.280 | 7.500 | 7.102 | 10,420 |
| 2022-04-19 | 8.000 | 8.000 | 7.000 | 7.000 | 6.628 | 17,089 |
| 2022-04-14 | 8.300 | 8.300 | 7.900 | 7.900 | 7.481 | 12,847 |
| 2022-04-13 | 7.880 | 8.400 | 7.880 | 8.140 | 7.708 | 31,120 |
| 2022-04-12 | 7.740 | 7.760 | 7.740 | 7.760 | 7.348 | 108 |
| 2022-04-11 | 7.800 | 7.900 | 7.800 | 7.800 | 7.386 | 1,345 |
| 2022-04-08 | 8.000 | 8.000 | 7.700 | 8.000 | 7.575 | 14,138 |
| 2022-04-07 | 8.200 | 8.200 | 7.800 | 7.880 | 7.462 | 16,762 |
| 2022-04-06 | 8.240 | 8.280 | 8.180 | 8.200 | 7.765 | 1,655 |
| 2022-04-05 | 8.500 | 8.500 | 8.240 | 8.240 | 7.803 | 3,265 |
| 2022-04-04 | 8.660 | 8.660 | 8.480 | 8.480 | 8.030 | 4,172 |
| 2022-04-01 | 8.800 | 8.800 | 8.800 | 8.800 | 8.333 | 0 |
| 2022-03-31 | 8.700 | 8.800 | 8.700 | 8.800 | 8.333 | 850 |
| 2022-03-30 | 8.700 | 8.880 | 8.700 | 8.820 | 8.352 | 579 |
| 2022-03-29 | 8.860 | 8.860 | 8.620 | 8.820 | 8.352 | 2,198 |
| 2022-03-28 | 9.000 | 9.000 | 8.780 | 8.820 | 8.352 | 9,939 |
| 2022-03-25 | 9.000 | 9.000 | 9.000 | 9.000 | 8.522 | 1,064 |
| 2022-03-24 | 8.940 | 9.000 | 8.920 | 9.000 | 8.522 | 300 |
| 2022-03-23 | 9.140 | 9.140 | 9.080 | 9.100 | 8.617 | 211 |
| 2022-03-22 | 9.020 | 9.140 | 9.000 | 9.000 | 8.522 | 1,802 |
| 2022-03-21 | 9.140 | 9.140 | 9.000 | 9.040 | 8.560 | 5,292 |
| 2022-03-18 | 9.180 | 9.180 | 9.040 | 9.140 | 8.655 | 1,429 |
| 2022-03-17 | 9.000 | 9.220 | 8.920 | 9.000 | 8.522 | 6,212 |
| 2022-03-16 | 9.020 | 9.120 | 8.980 | 9.080 | 8.598 | 4,254 |
| 2022-03-15 | 8.920 | 9.000 | 8.800 | 8.960 | 8.484 | 1,401 |
| 2022-03-14 | 8.940 | 9.180 | 8.920 | 9.100 | 8.617 | 2,571 |
| 2022-03-11 | 9.260 | 9.280 | 8.980 | 9.000 | 8.522 | 2,823 |
| 2022-03-10 | 9.500 | 9.580 | 9.000 | 9.440 | 8.939 | 18,455 |
| 2022-03-09 | 8.000 | 9.200 | 8.000 | 9.160 | 8.674 | 13,346 |
| 2022-03-08 | 7.600 | 8.420 | 7.600 | 7.760 | 7.348 | 9,203 |
| 2022-03-07 | 8.500 | 8.500 | 7.520 | 7.980 | 7.556 | 24,427 |
| 2022-03-04 | 9.400 | 9.400 | 8.400 | 8.740 | 8.276 | 5,773 |
| 2022-03-03 | 9.580 | 9.640 | 9.300 | 9.400 | 8.901 | 2,013 |
| 2022-03-02 | 10.600 | 10.600 | 9.360 | 9.500 | 8.996 | 8,022 |
| 2022-03-01 | 10.300 | 10.750 | 10.000 | 10.050 | 9.517 | 17,675 |
| 2022-02-28 | 10.050 | 10.300 | 10.000 | 10.000 | 9.469 | 2,351 |
| 2022-02-25 | 10.000 | 10.100 | 10.000 | 10.100 | 9.564 | 951 |
| 2022-02-24 | 10.250 | 10.250 | 9.920 | 10.200 | 9.659 | 7,729 |
| 2022-02-23 | 10.500 | 10.500 | 10.250 | 10.250 | 9.706 | 1,153 |
| 2022-02-22 | 10.100 | 10.300 | 10.100 | 10.250 | 9.706 | 2,490 |
| 2022-02-21 | 10.250 | 10.250 | 10.100 | 10.100 | 9.564 | 2,560 |
| 2022-02-18 | 10.250 | 10.500 | 10.250 | 10.400 | 9.848 | 1,800 |
| 2022-02-17 | 10.500 | 10.500 | 10.500 | 10.500 | 9.943 | 602 |
| 2022-02-16 | 10.450 | 10.450 | 10.400 | 10.450 | 9.895 | 3,074 |
| 2022-02-15 | 10.750 | 10.750 | 10.750 | 10.750 | 10.179 | 111 |
| 2022-02-14 | 10.250 | 10.950 | 10.050 | 10.950 | 10.369 | 12,130 |
| 2022-02-11 | 10.550 | 10.900 | 10.300 | 10.450 | 9.895 | 5,528 |
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.