Cancom SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	27.130	27.480	27.060	27.400	25.430	1,181
2024-09-04	26.970	27.320	26.900	27.280	25.319	1,668
2024-09-03	27.100	27.520	27.100	27.420	25.449	1,332
2024-09-02	27.200	27.300	26.620	27.300	25.337	1,550
2024-08-30	27.480	27.480	27.120	27.280	25.319	10,091
2024-08-29	27.690	27.780	27.480	27.730	25.736	1,984
2024-08-28	27.900	27.900	27.730	27.730	25.736	754
2024-08-27	28.320	28.400	27.870	27.870	25.866	547
2024-08-23	28.510	28.580	28.380	28.510	26.460	486
2024-08-22	28.450	28.640	28.360	28.590	26.535	1,609
2024-08-21	28.440	28.690	28.440	28.690	26.627	926
2024-08-20	28.960	29.000	28.500	28.750	26.683	691
2024-08-19	28.430	29.020	28.400	28.710	26.646	1,535
2024-08-16	27.670	28.610	27.260	28.610	26.553	2,066
2024-08-15	28.360	28.920	28.360	28.730	26.665	1,454
2024-08-14	28.490	28.940	28.220	28.380	26.340	2,109
2024-08-13	29.640	29.640	28.460	29.490	27.370	5,609
2024-08-12	30.350	30.700	30.240	30.460	28.270	863
2024-08-09	30.190	30.680	30.190	30.190	28.020	1,476
2024-08-08	30.230	30.320	29.920	30.150	27.982	2,007
2024-08-07	29.600	30.120	29.600	30.010	27.853	582
2024-08-06	30.050	30.120	28.180	29.530	27.407	4,587
2024-08-05	30.130	30.500	29.500	30.500	28.307	1,381
2024-08-02	31.560	31.560	31.212	31.560	29.291	13,689
2024-08-01	32.670	33.080	32.280	32.470	30.136	463
2024-07-31	32.980	32.980	32.360	32.610	30.266	2,063
2024-07-30	31.920	33.080	31.920	33.020	30.646	591
2024-07-29	31.920	31.920	31.520	31.730	29.449	1,058
2024-07-26	31.860	31.860	31.630	31.630	29.356	4,470
2024-07-25	31.400	32.160	30.980	31.810	29.523	7,461
2024-07-24	32.630	32.900	31.380	31.400	29.143	27,256
2024-07-23	33.260	33.260	32.960	33.000	30.628	1,309
2024-07-22	32.860	33.660	32.540	33.390	30.990	1,793
2024-07-19	32.840	32.860	32.380	32.840	30.479	7,288
2024-07-18	32.450	32.670	31.840	32.670	30.321	1,744
2024-07-17	32.700	32.700	32.380	32.670	30.321	1,353
2024-07-16	32.690	32.860	32.480	32.650	30.303	143
2024-07-15	32.770	32.940	32.720	32.840	30.479	770
2024-07-12	32.570	33.140	32.420	32.840	30.479	998
2024-07-11	32.590	32.980	32.286	32.940	30.572	6,450
2024-07-10	32.340	32.920	32.240	32.770	30.414	24,251
2024-07-09	33.140	33.300	32.290	32.670	30.321	5,655
2024-07-08	33.020	33.360	33.000	33.040	30.665	6,917
2024-07-05	33.450	33.860	33.080	33.210	30.822	2,113
2024-07-04	32.980	33.400	32.900	33.350	30.952	2,492
2024-07-03	32.920	33.360	32.780	33.310	30.915	2,823
2024-07-02	32.610	32.740	32.295	32.410	30.080	1,386
2024-07-01	32.340	33.140	32.180	32.360	30.034	3,453
2024-06-28	32.960	33.280	32.120	32.120	29.811	75,401
2024-06-27	31.820	32.940	31.820	32.650	30.303	49,045
2024-06-26	31.440	31.820	31.440	31.440	29.180	1,614
2024-06-25	31.580	31.600	30.956	31.320	29.068	6,336
2024-06-24	31.680	31.680	31.400	31.520	29.254	1,169
2024-06-21	31.870	32.200	31.420	31.500	29.235	13,207
2024-06-20	30.720	31.910	30.660	31.910	29.616	1,429
2024-06-19	30.880	30.880	30.560	30.560	28.363	3,017
2024-06-18	31.030	31.140	30.740	31.010	28.781	6,064
2024-06-17	30.780	31.100	30.680	30.720	28.511	6,727
2024-06-14	31.200	31.440	30.380	30.480	28.289	1,469
2024-06-13	32.040	32.040	30.980	31.380	29.124	1,217

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	1.0000 EUR
2025-06-25	1.0000 EUR
2024-06-06	1.0000 EUR
2023-06-15	1.0000 EUR
2022-06-29	1.0000 EUR
2021-06-30	0.7500 EUR
2020-07-01	0.5000 EUR
2019-06-27	0.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.