Cabka N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1.920 | 1.950 | 1.855 | 1.950 | 1.950 | 13,900 |
| 2025-08-13 | 1.925 | 1.925 | 1.890 | 1.890 | 1.890 | 6,554 |
| 2025-08-12 | 1.900 | 1.950 | 1.900 | 1.925 | 1.925 | 6,510 |
| 2025-08-11 | 1.945 | 1.990 | 1.940 | 1.940 | 1.940 | 1,056 |
| 2025-08-08 | 1.940 | 1.945 | 1.905 | 1.905 | 1.905 | 2,271 |
| 2025-08-07 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 742 |
| 2025-08-06 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 42 |
| 2025-08-05 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 453 |
| 2025-08-04 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2025-08-01 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 219 |
| 2025-07-31 | 1.960 | 1.960 | 1.930 | 1.930 | 1.930 | 265 |
| 2025-07-30 | 1.965 | 1.965 | 1.965 | 1.965 | 1.965 | 113 |
| 2025-07-29 | 1.960 | 1.965 | 1.940 | 1.940 | 1.940 | 924 |
| 2025-07-28 | 1.930 | 1.940 | 1.930 | 1.940 | 1.940 | 1,268 |
| 2025-07-25 | 1.935 | 1.935 | 1.935 | 1.935 | 1.935 | 101 |
| 2025-07-24 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 100 |
| 2025-07-23 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 1 |
| 2025-07-22 | 1.950 | 1.950 | 1.900 | 1.900 | 1.900 | 2,345 |
| 2025-07-21 | 2.000 | 2.000 | 1.960 | 1.960 | 1.960 | 1,231 |
| 2025-07-18 | 1.935 | 1.955 | 1.935 | 1.955 | 1.955 | 2,008 |
| 2025-07-17 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 712 |
| 2025-07-16 | 1.935 | 1.995 | 1.935 | 1.935 | 1.935 | 2,255 |
| 2025-07-15 | 1.930 | 1.935 | 1.930 | 1.935 | 1.935 | 50 |
| 2025-07-14 | 1.925 | 1.925 | 1.925 | 1.925 | 1.925 | 0 |
| 2025-07-11 | 1.925 | 1.925 | 1.925 | 1.925 | 1.925 | 142 |
| 2025-07-10 | 1.920 | 1.940 | 1.920 | 1.940 | 1.940 | 869 |
| 2025-07-09 | 1.920 | 2.000 | 1.920 | 1.925 | 1.925 | 3,625 |
| 2025-07-08 | 1.920 | 1.950 | 1.920 | 1.920 | 1.920 | 520 |
| 2025-07-07 | 1.950 | 1.950 | 1.900 | 1.950 | 1.950 | 4,174 |
| 2025-07-04 | 2.000 | 2.010 | 1.995 | 2.000 | 2.000 | 9,150 |
| 2025-07-03 | 1.995 | 2.100 | 1.995 | 2.030 | 2.030 | 9,020 |
| 2025-07-02 | 1.950 | 2.010 | 1.865 | 2.010 | 2.010 | 22,885 |
| 2025-07-01 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2025-06-30 | 1.930 | 1.950 | 1.930 | 1.950 | 1.950 | 10,066 |
| 2025-06-27 | 1.935 | 1.935 | 1.935 | 1.935 | 1.935 | 916 |
| 2025-06-26 | 1.905 | 1.940 | 1.855 | 1.935 | 1.935 | 3,462 |
| 2025-06-25 | 1.935 | 1.940 | 1.930 | 1.940 | 1.940 | 3,758 |
| 2025-06-24 | 1.960 | 1.960 | 1.940 | 1.940 | 1.940 | 1,937 |
| 2025-06-23 | 2.000 | 2.000 | 1.960 | 1.960 | 1.960 | 411 |
| 2025-06-20 | 2.020 | 2.020 | 2.000 | 2.000 | 2.000 | 489 |
| 2025-06-19 | 2.060 | 2.060 | 2.040 | 2.040 | 2.040 | 104 |
| 2025-06-18 | 2.000 | 2.000 | 1.960 | 1.960 | 1.960 | 742 |
| 2025-06-17 | 1.965 | 2.160 | 1.960 | 2.050 | 2.050 | 25,646 |
| 2025-06-16 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 7 |
| 2025-06-13 | 1.985 | 1.985 | 1.985 | 1.985 | 1.985 | 60 |
| 2025-06-12 | 1.940 | 1.990 | 1.940 | 1.990 | 1.990 | 825 |
| 2025-06-11 | 1.930 | 2.000 | 1.930 | 2.000 | 2.000 | 6,659 |
| 2025-06-10 | 1.970 | 1.970 | 1.920 | 1.920 | 1.920 | 1,536 |
| 2025-06-09 | 2.000 | 2.000 | 1.950 | 1.950 | 1.950 | 2,050 |
| 2025-06-06 | 1.950 | 1.995 | 1.900 | 1.995 | 1.995 | 1,721 |
| 2025-06-05 | 2.020 | 2.020 | 1.945 | 1.950 | 1.950 | 7,503 |
| 2025-06-04 | 1.955 | 2.020 | 1.955 | 2.000 | 2.000 | 230 |
| 2025-06-03 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2025-06-02 | 1.990 | 2.000 | 1.950 | 1.950 | 1.950 | 2,550 |
| 2025-05-30 | 1.990 | 2.000 | 1.990 | 2.000 | 2.000 | 962 |
| 2025-05-29 | 1.985 | 1.990 | 1.985 | 1.990 | 1.990 | 3,136 |
| 2025-05-28 | 2.000 | 2.000 | 1.985 | 1.985 | 1.985 | 159 |
| 2025-05-27 | 1.980 | 2.000 | 1.895 | 1.895 | 1.895 | 881 |
| 2025-05-26 | 2.000 | 2.000 | 1.995 | 1.995 | 1.995 | 340 |
| 2025-05-23 | 1.940 | 1.950 | 1.940 | 1.950 | 1.950 | 616 |
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.