Cabka N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2025-11-05 | 1.840 | 1.840 | 1.830 | 1.840 | 1.840 | 2,655 |
| 2025-11-04 | 1.845 | 1.845 | 1.845 | 1.845 | 1.845 | 0 |
| 2025-11-03 | 1.980 | 1.980 | 1.845 | 1.845 | 1.845 | 354 |
| 2025-10-31 | 1.910 | 1.980 | 1.910 | 1.980 | 1.980 | 6,851 |
| 2025-10-30 | 1.860 | 1.860 | 1.850 | 1.850 | 1.850 | 542 |
| 2025-10-29 | 1.900 | 1.900 | 1.850 | 1.850 | 1.850 | 4,279 |
| 2025-10-28 | 1.860 | 1.910 | 1.860 | 1.910 | 1.910 | 1,010 |
| 2025-10-27 | 1.850 | 1.960 | 1.850 | 1.855 | 1.855 | 1,788 |
| 2025-10-24 | 1.950 | 1.950 | 1.920 | 1.920 | 1.920 | 3,036 |
| 2025-10-23 | 1.945 | 1.950 | 1.940 | 1.950 | 1.950 | 14,227 |
| 2025-10-22 | 1.900 | 1.945 | 1.875 | 1.875 | 1.875 | 3,769 |
| 2025-10-21 | 1.895 | 1.900 | 1.850 | 1.875 | 1.875 | 1,887 |
| 2025-10-20 | 1.845 | 1.860 | 1.845 | 1.860 | 1.860 | 927 |
| 2025-10-17 | 1.845 | 1.845 | 1.835 | 1.840 | 1.840 | 4,425 |
| 2025-10-16 | 1.820 | 1.820 | 1.800 | 1.800 | 1.800 | 714 |
| 2025-10-15 | 1.780 | 1.800 | 1.780 | 1.800 | 1.800 | 576 |
| 2025-10-14 | 1.785 | 1.785 | 1.780 | 1.780 | 1.780 | 1,549 |
| 2025-10-13 | 1.845 | 1.845 | 1.755 | 1.795 | 1.795 | 6,197 |
| 2025-10-10 | 1.845 | 1.845 | 1.760 | 1.800 | 1.800 | 1,649 |
| 2025-10-09 | 1.820 | 1.820 | 1.800 | 1.820 | 1.820 | 2,219 |
| 2025-10-08 | 1.810 | 1.810 | 1.765 | 1.775 | 1.775 | 2,120 |
| 2025-10-07 | 1.820 | 1.820 | 1.785 | 1.785 | 1.785 | 1,624 |
| 2025-10-06 | 1.760 | 1.775 | 1.760 | 1.775 | 1.775 | 1,393 |
| 2025-10-03 | 1.820 | 1.820 | 1.755 | 1.755 | 1.755 | 1,624 |
| 2025-10-02 | 1.795 | 1.820 | 1.745 | 1.820 | 1.820 | 31,809 |
| 2025-10-01 | 1.870 | 1.870 | 1.800 | 1.800 | 1.800 | 3,442 |
| 2025-09-30 | 1.850 | 1.870 | 1.805 | 1.805 | 1.805 | 880 |
| 2025-09-29 | 1.950 | 1.950 | 1.870 | 1.870 | 1.870 | 3,687 |
| 2025-09-26 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 1 |
| 2025-09-25 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 250 |
| 2025-09-24 | 1.880 | 1.950 | 1.880 | 1.950 | 1.950 | 1,129 |
| 2025-09-23 | 1.880 | 1.950 | 1.880 | 1.880 | 1.880 | 3,008 |
| 2025-09-22 | 1.920 | 1.940 | 1.870 | 1.870 | 1.870 | 1,467 |
| 2025-09-19 | 1.820 | 1.945 | 1.820 | 1.920 | 1.920 | 11,441 |
| 2025-09-18 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 528 |
| 2025-09-17 | 1.895 | 1.960 | 1.850 | 1.950 | 1.950 | 17,776 |
| 2025-09-16 | 1.810 | 1.895 | 1.810 | 1.895 | 1.895 | 2,284 |
| 2025-09-15 | 1.810 | 1.850 | 1.810 | 1.850 | 1.850 | 3,507 |
| 2025-09-12 | 1.750 | 1.840 | 1.750 | 1.810 | 1.810 | 2,573 |
| 2025-09-11 | 1.800 | 1.840 | 1.800 | 1.805 | 1.805 | 12,290 |
| 2025-09-10 | 1.745 | 1.760 | 1.745 | 1.760 | 1.760 | 13,862 |
| 2025-09-09 | 1.745 | 1.745 | 1.745 | 1.745 | 1.745 | 1,750 |
| 2025-09-08 | 1.690 | 1.745 | 1.525 | 1.745 | 1.745 | 32,765 |
| 2025-09-05 | 1.750 | 1.750 | 1.635 | 1.700 | 1.700 | 19,956 |
| 2025-09-04 | 1.800 | 1.800 | 1.745 | 1.750 | 1.750 | 5,782 |
| 2025-09-03 | 1.800 | 1.800 | 1.750 | 1.750 | 1.750 | 1,816 |
| 2025-09-02 | 1.810 | 1.850 | 1.795 | 1.800 | 1.800 | 2,048 |
| 2025-09-01 | 1.850 | 1.850 | 1.810 | 1.810 | 1.810 | 1,037 |
| 2025-08-29 | 1.850 | 1.865 | 1.850 | 1.865 | 1.865 | 491 |
| 2025-08-28 | 1.865 | 1.865 | 1.810 | 1.815 | 1.815 | 366 |
| 2025-08-27 | 1.860 | 1.860 | 1.810 | 1.850 | 1.850 | 8,603 |
| 2025-08-26 | 1.865 | 1.865 | 1.865 | 1.865 | 1.865 | 440 |
| 2025-08-25 | 1.890 | 1.890 | 1.815 | 1.815 | 1.815 | 5,002 |
| 2025-08-22 | 1.860 | 1.935 | 1.860 | 1.865 | 1.865 | 50,867 |
| 2025-08-21 | 1.980 | 2.000 | 1.980 | 1.990 | 1.990 | 2,550 |
| 2025-08-20 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2025-08-19 | 1.925 | 1.985 | 1.925 | 1.950 | 1.950 | 466 |
| 2025-08-18 | 1.995 | 1.995 | 1.910 | 1.910 | 1.910 | 1,250 |
| 2025-08-15 | 1.945 | 1.980 | 1.940 | 1.980 | 1.980 | 1,744 |
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.