Cabka N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	10.600	10.900	10.600	10.900	10.321	1,679
2022-02-09	10.400	10.700	10.400	10.650	10.085	10,964
2022-02-08	10.250	10.250	10.250	10.250	9.706	275
2022-02-07	10.050	10.050	10.050	10.050	9.517	0
2022-02-04	10.350	10.350	10.050	10.050	9.517	3,057
2022-02-03	10.050	10.650	10.050	10.450	9.895	387
2022-02-02	10.300	10.300	10.250	10.250	9.706	202
2022-02-01	10.550	10.550	10.450	10.500	9.943	67
2022-01-31	10.050	10.500	10.000	10.250	9.706	9,623
2022-01-28	10.300	10.300	10.000	10.300	9.753	12,043
2022-01-27	10.450	10.450	10.300	10.300	9.753	1,165
2022-01-26	10.500	10.500	10.500	10.500	9.943	1,415
2022-01-25	10.200	10.350	10.200	10.350	9.801	385
2022-01-24	10.750	10.750	10.100	10.200	9.659	3,656
2022-01-21	10.700	10.750	10.600	10.600	10.037	1,903
2022-01-20	10.750	10.950	10.700	10.900	10.321	7,450
2022-01-19	10.800	10.800	10.600	10.700	10.132	1,218
2022-01-18	10.900	10.900	10.600	10.700	10.132	5,168
2022-01-17	11.050	11.050	10.850	10.950	10.369	1,950
2022-01-14	11.100	11.100	11.000	11.050	10.463	5,958
2022-01-13	11.150	11.200	11.000	11.000	10.416	1,758
2022-01-12	10.950	11.150	10.900	11.150	10.558	251
2022-01-11	11.000	11.250	10.850	10.950	10.369	3,373
2022-01-10	11.250	11.250	10.800	10.800	10.227	1,927
2022-01-07	10.800	11.050	10.800	11.000	10.416	2,038
2022-01-06	11.050	11.050	10.700	10.900	10.321	5,061
2022-01-05	11.300	11.300	11.150	11.300	10.700	5,390
2022-01-04	11.300	11.300	11.100	11.200	10.606	7,555
2022-01-03	11.050	11.500	11.050	11.300	10.700	14,296
2021-12-31	11.400	11.400	11.050	11.200	10.606	759
2021-12-30	11.300	11.300	11.100	11.250	10.653	5,868
2021-12-29	11.100	11.400	10.950	11.250	10.653	4,049
2021-12-28	11.650	11.650	11.100	11.400	10.795	7,379
2021-12-27	11.600	11.600	11.300	11.450	10.842	39,697
2021-12-24	11.800	11.800	11.750	11.750	11.126	1,712
2021-12-23	10.750	11.500	10.750	11.450	10.842	21,059
2021-12-22	10.650	11.000	10.600	10.800	10.227	23,233
2021-12-21	10.750	10.750	10.600	10.750	10.179	17,975
2021-12-20	10.600	10.700	10.600	10.700	10.132	1,044
2021-12-17	10.750	10.950	10.600	10.750	10.179	2,108
2021-12-16	10.750	10.900	10.700	10.750	10.179	9,692
2021-12-15	10.450	11.050	10.300	10.700	10.132	39,187
2021-12-14	10.150	10.900	10.150	10.450	9.895	37,177
2021-12-13	9.740	9.880	9.740	9.880	9.356	3,720
2021-12-10	9.780	9.780	9.740	9.740	9.223	922
2021-12-09	9.800	9.800	9.800	9.800	9.280	101
2021-12-08	9.840	9.840	9.800	9.800	9.280	1,535
2021-12-07	9.740	9.740	9.740	9.740	9.223	69
2021-12-06	9.880	9.880	9.800	9.800	9.280	208
2021-12-03	9.700	9.700	9.660	9.680	9.166	1,274
2021-12-02	9.760	9.800	9.660	9.660	9.147	1,127
2021-12-01	9.780	9.780	9.780	9.780	9.261	0
2021-11-30	9.760	9.780	9.760	9.780	9.261	1,558
2021-11-29	9.820	9.840	9.760	9.800	9.280	2,564
2021-11-26	9.720	9.760	9.720	9.760	9.242	3,396
2021-11-25	9.880	9.880	9.740	9.740	9.223	3,174
2021-11-24	9.700	9.700	9.700	9.700	9.185	36
2021-11-23	9.680	9.740	9.680	9.740	9.223	6,498
2021-11-22	9.680	9.800	9.680	9.700	9.185	12,857
2021-11-19	9.700	9.700	9.700	9.700	9.185	254

← NewerPage 21 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.