Cabka N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	2.140	2.200	2.040	2.160	2.160	11,704
2025-02-24	2.100	2.140	2.040	2.040	2.040	3,443
2025-02-21	2.080	2.120	2.000	2.100	2.100	13,857
2025-02-20	2.040	2.080	2.040	2.060	2.060	3,051
2025-02-19	2.080	2.100	2.040	2.040	2.040	2,226
2025-02-18	2.000	2.060	2.000	2.040	2.040	14,475
2025-02-17	2.100	2.100	2.020	2.020	2.020	225
2025-02-14	2.100	2.100	2.040	2.100	2.100	1,889
2025-02-13	2.080	2.080	2.040	2.040	2.040	4,813
2025-02-12	2.160	2.160	2.040	2.060	2.060	5,342
2025-02-11	2.180	2.220	2.140	2.140	2.140	3,990
2025-02-10	2.100	2.200	2.100	2.200	2.200	2,677
2025-02-07	2.100	2.160	2.060	2.160	2.160	1,250
2025-02-06	2.100	2.100	2.100	2.100	2.100	100
2025-02-05	2.080	2.100	2.080	2.100	2.100	1,000
2025-02-04	2.080	2.080	2.080	2.080	2.080	314
2025-02-03	2.060	2.060	2.020	2.040	2.040	5,823
2025-01-31	2.120	2.120	2.060	2.100	2.100	10,565
2025-01-30	2.140	2.140	2.120	2.140	2.140	600
2025-01-29	2.180	2.180	2.120	2.140	2.140	233
2025-01-28	2.160	2.180	2.160	2.160	2.160	1,250
2025-01-27	2.140	2.140	2.120	2.120	2.120	2,415
2025-01-24	2.200	2.200	2.100	2.140	2.140	5,180
2025-01-23	2.220	2.220	2.200	2.200	2.200	4,927
2025-01-22	2.280	2.280	2.280	2.280	2.280	750
2025-01-21	2.240	2.240	2.240	2.240	2.240	0
2025-01-20	2.240	2.240	2.240	2.240	2.240	2,179
2025-01-17	2.300	2.300	2.240	2.280	2.280	929
2025-01-16	2.300	2.300	2.300	2.300	2.300	440
2025-01-15	2.300	2.300	2.240	2.240	2.240	2,876
2025-01-14	2.400	2.400	2.340	2.340	2.340	675
2025-01-13	2.500	2.500	2.400	2.400	2.400	607
2025-01-10	2.540	2.560	2.460	2.480	2.480	3,494
2025-01-09	2.580	2.600	2.580	2.600	2.600	1,761
2025-01-08	2.400	2.600	2.380	2.600	2.600	13,010
2025-01-07	2.360	2.400	2.340	2.400	2.400	7,573
2025-01-06	2.320	2.340	2.300	2.340	2.340	8,135
2025-01-03	2.280	2.300	2.280	2.300	2.300	4,426
2025-01-02	2.160	2.300	2.160	2.200	2.200	5,102
2024-12-31	2.100	2.100	2.100	2.100	2.100	281
2024-12-30	2.180	2.200	2.080	2.080	2.080	10,515
2024-12-27	2.080	2.200	2.080	2.140	2.140	9,166
2024-12-24	2.120	2.120	2.040	2.040	2.040	3,829
2024-12-23	2.200	2.200	2.100	2.100	2.100	7,475
2024-12-20	2.240	2.300	2.060	2.200	2.200	13,148
2024-12-19	2.340	2.340	2.340	2.340	2.340	50
2024-12-18	2.340	2.340	2.340	2.340	2.340	500
2024-12-17	2.300	2.360	2.200	2.360	2.360	9,217
2024-12-16	2.300	2.340	2.240	2.240	2.240	2,912
2024-12-13	2.300	2.300	2.280	2.280	2.280	4,959
2024-12-12	2.340	2.340	2.340	2.340	2.340	1,004
2024-12-11	2.360	2.360	2.300	2.300	2.300	1,243
2024-12-10	2.340	2.340	2.340	2.340	2.340	5
2024-12-09	2.360	2.360	2.320	2.320	2.320	7,172
2024-12-06	2.380	2.380	2.340	2.340	2.340	4,054
2024-12-05	2.400	2.400	2.380	2.380	2.380	594
2024-12-04	2.340	2.440	2.340	2.360	2.360	2,751
2024-12-03	2.440	2.500	2.300	2.400	2.400	6,461
2024-12-02	2.460	2.500	2.440	2.440	2.440	6,090
2024-11-29	2.460	2.460	2.400	2.400	2.400	2,913

← NewerPage 8 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.