Cancom SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 31.710 | 32.200 | 31.540 | 32.140 | 29.829 | 14,156 |
| 2024-06-11 | 31.870 | 32.440 | 31.640 | 31.650 | 29.375 | 7,109 |
| 2024-06-10 | 31.670 | 32.040 | 31.520 | 31.930 | 29.634 | 4,131 |
| 2024-06-07 | 29.840 | 30.180 | 29.520 | 30.150 | 27.982 | 1,975 |
| 2024-06-06 | 30.600 | 30.740 | 29.580 | 29.820 | 27.676 | 1,243 |
| 2024-06-05 | 30.980 | 31.300 | 30.980 | 31.300 | 28.122 | 1,411 |
| 2024-06-04 | 31.070 | 31.660 | 30.940 | 31.090 | 27.933 | 1,327 |
| 2024-06-03 | 31.170 | 31.400 | 30.820 | 30.930 | 27.789 | 902 |
| 2024-05-31 | 30.420 | 30.880 | 30.080 | 30.660 | 27.547 | 8,520 |
| 2024-05-30 | 30.500 | 30.800 | 30.500 | 30.740 | 27.619 | 4,376 |
| 2024-05-29 | 31.100 | 31.100 | 30.740 | 30.990 | 27.843 | 5,698 |
| 2024-05-28 | 31.690 | 31.780 | 31.160 | 31.480 | 28.283 | 530 |
| 2024-05-24 | 31.830 | 31.930 | 31.740 | 31.930 | 28.688 | 354 |
| 2024-05-23 | 32.020 | 32.180 | 31.760 | 32.060 | 28.805 | 20,411 |
| 2024-05-22 | 32.200 | 32.560 | 32.120 | 32.430 | 29.137 | 1,041 |
| 2024-05-21 | 32.510 | 32.680 | 32.100 | 32.550 | 29.245 | 23,609 |
| 2024-05-20 | 32.380 | 32.840 | 32.380 | 32.750 | 29.424 | 464 |
| 2024-05-17 | 32.280 | 32.300 | 32.000 | 32.300 | 29.020 | 858 |
| 2024-05-16 | 32.220 | 32.900 | 32.220 | 32.630 | 29.317 | 685 |
| 2024-05-15 | 32.570 | 32.840 | 31.700 | 31.790 | 28.562 | 12,694 |
| 2024-05-14 | 30.280 | 31.760 | 30.280 | 31.690 | 28.472 | 4,665 |
| 2024-05-13 | 29.380 | 29.840 | 29.380 | 29.430 | 26.442 | 17,315 |
| 2024-05-10 | 29.270 | 29.420 | 28.960 | 28.960 | 26.019 | 186 |
| 2024-05-09 | 29.080 | 29.620 | 29.080 | 29.550 | 26.549 | 1,031 |
| 2024-05-08 | 29.820 | 29.820 | 28.600 | 28.860 | 25.929 | 1,139 |
| 2024-05-07 | 30.110 | 30.280 | 29.700 | 30.130 | 27.070 | 2,025 |
| 2024-05-03 | 29.900 | 30.180 | 29.900 | 29.920 | 26.882 | 681 |
| 2024-05-02 | 29.630 | 29.900 | 29.630 | 29.680 | 26.666 | 382 |
| 2024-05-01 | 29.600 | 29.600 | 29.600 | 29.600 | 26.594 | 0 |
| 2024-04-30 | 29.570 | 29.600 | 29.300 | 29.600 | 26.594 | 2,556 |
| 2024-04-29 | 29.470 | 29.680 | 29.280 | 29.550 | 26.549 | 309 |
| 2024-04-26 | 29.140 | 29.480 | 29.060 | 29.210 | 26.244 | 3,300 |
| 2024-04-25 | 30.200 | 30.200 | 29.020 | 29.330 | 26.352 | 4,074 |
| 2024-04-24 | 30.260 | 30.760 | 30.260 | 30.640 | 27.529 | 3,859 |
| 2024-04-23 | 29.330 | 30.260 | 29.320 | 30.050 | 26.999 | 6,545 |
| 2024-04-22 | 29.100 | 29.400 | 29.100 | 29.180 | 26.217 | 4,790 |
| 2024-04-19 | 28.550 | 28.760 | 28.420 | 28.550 | 25.651 | 1,857 |
| 2024-04-18 | 29.240 | 29.240 | 28.720 | 28.860 | 25.929 | 8,653 |
| 2024-04-17 | 30.010 | 30.100 | 29.440 | 29.600 | 26.594 | 7,650 |
| 2024-04-16 | 30.340 | 30.340 | 29.914 | 30.210 | 27.142 | 8,401 |
| 2024-04-15 | 29.920 | 30.820 | 29.700 | 30.740 | 27.619 | 15,925 |
| 2024-04-12 | 29.960 | 30.220 | 29.960 | 30.170 | 27.106 | 4,692 |
| 2024-04-11 | 29.820 | 30.100 | 29.320 | 29.470 | 26.478 | 8,036 |
| 2024-04-10 | 29.820 | 30.300 | 29.600 | 29.880 | 26.846 | 5,427 |
| 2024-04-09 | 29.600 | 29.820 | 29.440 | 29.530 | 26.531 | 3,458 |
| 2024-04-08 | 30.050 | 30.200 | 29.280 | 29.620 | 26.612 | 20,124 |
| 2024-04-05 | 30.270 | 30.420 | 29.800 | 29.900 | 26.864 | 15,254 |
| 2024-04-04 | 29.760 | 30.780 | 29.720 | 30.520 | 27.421 | 31,645 |
| 2024-04-03 | 27.950 | 29.600 | 27.860 | 29.390 | 26.406 | 11,069 |
| 2024-04-02 | 27.810 | 29.020 | 27.520 | 27.520 | 24.726 | 14,998 |
| 2024-03-28 | 27.750 | 28.220 | 26.800 | 27.710 | 24.896 | 20,463 |
| 2024-03-27 | 26.720 | 26.720 | 26.460 | 26.620 | 23.917 | 11,006 |
| 2024-03-26 | 26.580 | 26.690 | 26.520 | 26.600 | 23.899 | 7,130 |
| 2024-03-25 | 26.640 | 26.680 | 26.400 | 26.560 | 23.863 | 32,774 |
| 2024-03-22 | 26.400 | 26.640 | 26.400 | 26.460 | 23.773 | 6,951 |
| 2024-03-21 | 25.600 | 26.800 | 25.480 | 26.420 | 23.737 | 9,998 |
| 2024-03-20 | 25.470 | 25.700 | 25.420 | 25.700 | 23.090 | 4,495 |
| 2024-03-19 | 25.860 | 25.900 | 25.480 | 25.740 | 23.126 | 3,907 |
| 2024-03-18 | 26.060 | 26.060 | 25.900 | 26.010 | 23.369 | 2,178 |
| 2024-03-15 | 26.350 | 26.480 | 26.118 | 26.170 | 23.513 | 5,373 |
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.