Cabka N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.020	2.020	1.990	1.990	1.990	1,683
2026-04-29	2.020	2.020	2.020	2.020	2.020	1,220
2026-04-28	2.020	2.020	2.000	2.020	2.020	118
2026-04-27	2.020	2.020	1.980	2.000	2.000	5,776
2026-04-24	2.060	2.060	2.040	2.040	2.040	850
2026-04-23	2.060	2.060	1.990	2.040	2.040	1,008
2026-04-22	2.000	2.000	1.980	1.980	1.980	16,043
2026-04-21	1.980	2.060	1.980	2.000	2.000	8,574
2026-04-20	1.990	1.990	1.950	1.980	1.980	9,002
2026-04-17	1.990	2.000	1.950	1.990	1.990	29,716
2026-04-16	1.910	1.950	1.900	1.940	1.940	15,359
2026-04-15	1.850	1.900	1.820	1.900	1.900	7,913
2026-04-14	1.800	1.890	1.800	1.860	1.860	16,850
2026-04-13	1.740	1.800	1.740	1.750	1.750	43
2026-04-10	1.830	1.830	1.760	1.820	1.820	3,210
2026-04-09	1.770	1.770	1.700	1.700	1.700	11,000
2026-04-08	1.700	1.840	1.700	1.760	1.760	930
2026-04-07	1.770	1.790	1.770	1.790	1.790	825
2026-04-02	1.780	1.810	1.780	1.780	1.780	2,061
2026-04-01	1.715	1.790	1.715	1.790	1.790	3,849
2026-03-31	1.700	1.800	1.700	1.800	1.800	801
2026-03-30	1.810	1.810	1.705	1.705	1.705	1,784
2026-03-27	1.800	1.800	1.800	1.800	1.800	0
2026-03-26	1.790	1.810	1.790	1.800	1.800	15,301
2026-03-25	1.715	1.750	1.715	1.750	1.750	700
2026-03-24	1.800	1.815	1.740	1.740	1.740	11,659
2026-03-23	1.740	1.800	1.690	1.760	1.760	10,353
2026-03-20	1.750	1.780	1.660	1.740	1.740	19,876
2026-03-19	1.760	1.780	1.705	1.780	1.780	1,474
2026-03-18	1.670	1.825	1.650	1.750	1.750	26,614
2026-03-17	1.590	1.710	1.585	1.630	1.630	21,107
2026-03-16	1.510	1.600	1.510	1.585	1.585	9,868
2026-03-13	1.485	1.500	1.485	1.490	1.490	4,188
2026-03-12	1.480	1.480	1.480	1.480	1.480	0
2026-03-11	1.480	1.480	1.480	1.480	1.480	522
2026-03-10	1.490	1.490	1.490	1.490	1.490	150
2026-03-09	1.420	1.425	1.420	1.425	1.425	2,558
2026-03-06	1.460	1.470	1.405	1.405	1.405	4,026
2026-03-05	1.490	1.490	1.460	1.470	1.470	14,064
2026-03-04	1.410	1.500	1.410	1.495	1.495	7,337
2026-03-03	1.500	1.500	1.470	1.495	1.495	2,274
2026-03-02	1.485	1.500	1.465	1.500	1.500	1,507
2026-02-27	1.500	1.500	1.500	1.500	1.500	600
2026-02-26	1.530	1.550	1.500	1.500	1.500	740
2026-02-25	1.530	1.530	1.500	1.530	1.530	1,087
2026-02-24	1.530	1.530	1.530	1.530	1.530	237
2026-02-23	1.520	1.520	1.480	1.520	1.520	1,175
2026-02-20	1.500	1.560	1.460	1.560	1.560	7,929
2026-02-19	1.560	1.560	1.555	1.555	1.555	24
2026-02-18	1.490	1.560	1.480	1.560	1.560	15,423
2026-02-17	1.595	1.595	1.490	1.510	1.510	1,089
2026-02-16	1.580	1.580	1.540	1.545	1.545	833
2026-02-13	1.670	1.670	1.580	1.580	1.580	39,282
2026-02-12	1.650	1.670	1.650	1.670	1.670	2,491
2026-02-11	1.660	1.660	1.650	1.650	1.650	2,341
2026-02-10	1.685	1.685	1.660	1.660	1.660	5,929
2026-02-09	1.655	1.680	1.655	1.665	1.665	1,850
2026-02-06	1.680	1.680	1.680	1.680	1.680	175
2026-02-05	1.675	1.675	1.675	1.675	1.675	1
2026-02-04	1.650	1.680	1.640	1.680	1.680	1,888

← NewerPage 3 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.