Cabka N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	1.680	1.680	1.680	1.680	1.680	0
2026-02-02	1.680	1.680	1.675	1.680	1.680	1,267
2026-01-30	1.700	1.700	1.670	1.670	1.670	150
2026-01-29	1.700	1.700	1.700	1.700	1.700	83
2026-01-28	1.700	1.700	1.680	1.700	1.700	4,650
2026-01-27	1.700	1.700	1.695	1.700	1.700	3,030
2026-01-26	1.665	1.700	1.610	1.700	1.700	9,769
2026-01-23	1.720	1.720	1.665	1.665	1.665	1,184
2026-01-22	1.690	1.700	1.685	1.700	1.700	4,023
2026-01-21	1.695	1.695	1.640	1.640	1.640	887
2026-01-20	1.690	1.690	1.630	1.670	1.670	3,506
2026-01-19	1.680	1.695	1.600	1.600	1.600	15,824
2026-01-16	1.700	1.700	1.680	1.700	1.700	1,368
2026-01-15	1.680	1.700	1.680	1.700	1.700	7,152
2026-01-14	1.685	1.685	1.675	1.675	1.675	5,641
2026-01-13	1.685	1.700	1.685	1.690	1.690	2,215
2026-01-12	1.700	1.710	1.700	1.700	1.700	1,073
2026-01-09	1.690	1.730	1.685	1.730	1.730	12,710
2026-01-08	1.745	1.745	1.675	1.690	1.690	6,286
2026-01-07	1.770	1.770	1.705	1.735	1.735	5,751
2026-01-06	1.720	1.770	1.705	1.770	1.770	8,094
2026-01-05	1.705	1.720	1.670	1.720	1.720	23,208
2026-01-02	1.710	1.780	1.710	1.765	1.765	10,465
2025-12-31	1.760	1.775	1.760	1.775	1.775	2,150
2025-12-30	1.695	1.695	1.685	1.685	1.685	16,669
2025-12-29	1.760	1.760	1.690	1.690	1.690	5,000
2025-12-24	1.750	1.760	1.740	1.760	1.760	1,058
2025-12-23	1.695	1.755	1.690	1.755	1.755	2,300
2025-12-22	1.745	1.745	1.665	1.685	1.685	1,122
2025-12-19	1.800	1.850	1.700	1.745	1.745	15,206
2025-12-18	1.765	1.765	1.750	1.750	1.750	3,107
2025-12-17	1.820	1.845	1.755	1.760	1.760	1,125
2025-12-16	1.760	1.835	1.755	1.835	1.835	6,410
2025-12-15	1.810	1.820	1.800	1.820	1.820	645
2025-12-12	1.860	1.895	1.800	1.800	1.800	3,944
2025-12-11	1.765	1.860	1.750	1.860	1.860	6,046
2025-12-10	1.850	1.850	1.850	1.850	1.850	0
2025-12-09	1.800	1.850	1.760	1.850	1.850	7,461
2025-12-08	1.755	1.855	1.750	1.855	1.855	7,702
2025-12-05	1.800	1.800	1.800	1.800	1.800	200
2025-12-04	1.800	1.800	1.800	1.800	1.800	1,395
2025-12-03	1.800	1.800	1.755	1.800	1.800	2,849
2025-12-02	1.770	1.800	1.770	1.800	1.800	1,090
2025-12-01	1.800	1.800	1.765	1.800	1.800	861
2025-11-28	1.760	1.800	1.760	1.800	1.800	6,359
2025-11-27	1.755	1.760	1.755	1.760	1.760	5,216
2025-11-26	1.800	1.810	1.760	1.760	1.760	549
2025-11-25	1.800	1.800	1.800	1.800	1.800	0
2025-11-24	1.800	1.800	1.800	1.800	1.800	452
2025-11-21	1.770	1.855	1.760	1.855	1.855	1,189
2025-11-20	1.890	1.890	1.800	1.800	1.800	6,125
2025-11-19	1.820	1.900	1.820	1.900	1.900	4,635
2025-11-18	1.780	1.780	1.760	1.760	1.760	2,750
2025-11-17	1.805	1.805	1.770	1.770	1.770	1,610
2025-11-14	1.805	1.805	1.805	1.805	1.805	100
2025-11-13	1.785	1.785	1.755	1.780	1.780	1,679
2025-11-12	1.860	1.860	1.860	1.860	1.860	0
2025-11-11	1.860	1.860	1.860	1.860	1.860	0
2025-11-10	1.860	1.860	1.850	1.860	1.860	1,188
2025-11-07	1.830	1.830	1.760	1.785	1.785	2,410

← NewerPage 4 of 22 · 1,283 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.