Cabka N.V. historical data

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

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

← NewerPage 20 of 22 · 1,286 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.