Cabka N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.940 | 1.950 | 1.940 | 1.950 | 1.950 | 616 |
| 2025-05-22 | 1.920 | 1.950 | 1.920 | 1.920 | 1.920 | 3,038 |
| 2025-05-21 | 1.950 | 2.000 | 1.950 | 2.000 | 2.000 | 1,183 |
| 2025-05-20 | 1.940 | 1.950 | 1.935 | 1.950 | 1.950 | 1,565 |
| 2025-05-19 | 1.900 | 1.945 | 1.900 | 1.940 | 1.940 | 2,021 |
| 2025-05-16 | 1.950 | 1.950 | 1.860 | 1.860 | 1.860 | 1,400 |
| 2025-05-15 | 2.000 | 2.000 | 1.850 | 1.940 | 1.940 | 2,400 |
| 2025-05-14 | 2.000 | 2.000 | 1.990 | 1.990 | 1.990 | 1,550 |
| 2025-05-13 | 1.920 | 2.000 | 1.920 | 2.000 | 2.000 | 64 |
| 2025-05-12 | 1.960 | 1.960 | 1.880 | 1.880 | 1.880 | 1,592 |
| 2025-05-09 | 1.940 | 1.950 | 1.870 | 1.920 | 1.920 | 11,068 |
| 2025-05-08 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2025-05-07 | 2.000 | 2.060 | 2.000 | 2.060 | 2.060 | 6,042 |
| 2025-05-06 | 2.000 | 2.001 | 2.000 | 2.001 | 2.001 | 970 |
| 2025-05-05 | 2.000 | 2.060 | 2.000 | 2.060 | 2.060 | 315 |
| 2025-05-02 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 3,483 |
| 2025-04-30 | 1.920 | 1.960 | 1.900 | 1.960 | 1.960 | 2,258 |
| 2025-04-29 | 1.970 | 1.970 | 1.940 | 1.970 | 1.970 | 1,349 |
| 2025-04-28 | 1.990 | 2.000 | 1.950 | 2.000 | 2.000 | 1,341 |
| 2025-04-25 | 2.020 | 2.020 | 2.000 | 2.020 | 2.020 | 3,000 |
| 2025-04-24 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-04-23 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,950 |
| 2025-04-22 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 628 |
| 2025-04-17 | 2.010 | 2.030 | 1.950 | 1.950 | 1.950 | 2,150 |
| 2025-04-16 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-04-15 | 1.990 | 2.001 | 1.990 | 2.000 | 2.000 | 5,980 |
| 2025-04-14 | 1.950 | 2.000 | 1.950 | 2.000 | 2.000 | 1,961 |
| 2025-04-11 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 997 |
| 2025-04-10 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 75 |
| 2025-04-09 | 1.950 | 1.950 | 1.900 | 1.900 | 1.900 | 19 |
| 2025-04-08 | 1.950 | 2.000 | 1.950 | 1.950 | 1.950 | 164 |
| 2025-04-07 | 1.900 | 1.950 | 1.850 | 1.950 | 1.950 | 3,223 |
| 2025-04-04 | 1.960 | 1.980 | 1.940 | 1.940 | 1.940 | 1,916 |
| 2025-04-03 | 2.020 | 2.060 | 1.940 | 1.980 | 1.980 | 8,976 |
| 2025-04-02 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 140 |
| 2025-04-01 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2025-03-31 | 2.000 | 2.020 | 2.000 | 2.020 | 2.020 | 426 |
| 2025-03-28 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2025-03-27 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 301 |
| 2025-03-26 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 257 |
| 2025-03-25 | 2.120 | 2.120 | 2.020 | 2.040 | 2.040 | 2,564 |
| 2025-03-24 | 2.100 | 2.120 | 2.100 | 2.120 | 2.120 | 5,150 |
| 2025-03-21 | 2.100 | 2.100 | 2.080 | 2.080 | 2.080 | 527 |
| 2025-03-20 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 499 |
| 2025-03-19 | 2.080 | 2.100 | 2.080 | 2.100 | 2.100 | 1,320 |
| 2025-03-18 | 2.060 | 2.140 | 2.060 | 2.100 | 2.100 | 1,964 |
| 2025-03-17 | 2.040 | 2.100 | 2.040 | 2.100 | 2.100 | 4,366 |
| 2025-03-14 | 2.000 | 2.040 | 2.000 | 2.020 | 2.020 | 2,210 |
| 2025-03-13 | 2.000 | 2.020 | 2.000 | 2.000 | 2.000 | 6,512 |
| 2025-03-12 | 2.040 | 2.040 | 2.020 | 2.020 | 2.020 | 1,884 |
| 2025-03-11 | 2.040 | 2.040 | 2.020 | 2.020 | 2.020 | 52 |
| 2025-03-10 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 3,153 |
| 2025-03-07 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 1,177 |
| 2025-03-06 | 2.100 | 2.100 | 2.020 | 2.100 | 2.100 | 12,700 |
| 2025-03-05 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 25 |
| 2025-03-04 | 2.180 | 2.180 | 2.100 | 2.100 | 2.100 | 3,240 |
| 2025-03-03 | 2.100 | 2.180 | 2.080 | 2.180 | 2.180 | 1,540 |
| 2025-02-28 | 2.140 | 2.140 | 2.100 | 2.100 | 2.100 | 3,540 |
| 2025-02-27 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 144 |
| 2025-02-26 | 2.100 | 2.100 | 2.080 | 2.100 | 2.100 | 3,288 |
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.