Cancom SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	26.243	26.500	26.243	26.270	23.602	3,876
2024-03-13	26.680	26.760	26.340	26.560	23.863	2,156
2024-03-12	26.050	26.560	26.040	26.560	23.863	4,612
2024-03-11	25.760	26.020	25.660	25.880	23.252	7,342
2024-03-08	26.810	26.996	25.900	26.070	23.423	4,646
2024-03-07	26.350	26.760	26.220	26.620	23.917	4,428
2024-03-06	26.250	26.500	26.220	26.270	23.602	4,743
2024-03-05	26.810	26.900	26.180	26.350	23.674	8,291
2024-03-04	26.850	27.020	26.720	26.870	24.142	7,594
2024-03-01	27.380	27.380	26.840	27.070	24.321	15,190
2024-02-29	27.340	27.680	27.300	27.400	24.618	24,916
2024-02-28	27.840	27.840	27.163	27.200	24.438	8,748
2024-02-27	28.160	28.300	28.120	28.200	25.336	2,579
2024-02-26	28.590	28.800	28.040	28.260	25.390	4,679
2024-02-23	28.140	28.750	28.120	28.750	25.831	5,604
2024-02-22	28.360	28.580	28.149	28.340	25.462	6,189
2024-02-21	27.880	28.140	27.880	28.060	25.211	9,088
2024-02-20	28.220	28.220	27.580	27.730	24.914	5,296
2024-02-19	28.710	28.760	28.080	28.430	25.543	9,997
2024-02-16	29.900	29.900	28.800	28.800	25.876	3,388
2024-02-15	30.090	30.600	29.680	29.940	26.900	9,102
2024-02-14	28.500	30.000	28.500	29.920	26.882	10,028
2024-02-13	28.740	28.740	27.940	28.340	25.462	19,639
2024-02-12	29.140	29.230	28.940	29.230	26.262	18,102
2024-02-09	29.080	29.100	28.360	28.860	25.929	7,571
2024-02-08	28.500	29.360	28.500	28.900	25.965	134,388
2024-02-07	29.900	29.900	28.317	28.490	25.597	10,747
2024-02-06	29.760	30.130	29.560	30.130	27.070	2,883
2024-02-05	29.880	29.880	29.540	29.700	26.684	7,304
2024-02-02	29.980	30.100	29.800	29.980	26.936	2,241
2024-02-01	29.640	30.120	29.640	29.980	26.936	7,965
2024-01-31	29.640	29.760	29.543	29.570	26.567	1,013
2024-01-30	29.880	30.160	29.760	29.780	26.756	5,969
2024-01-29	29.660	29.680	29.400	29.550	26.549	3,233
2024-01-26	29.960	29.960	29.520	29.960	26.918	2,082
2024-01-25	29.840	30.300	29.840	30.110	27.053	2,587
2024-01-24	29.620	29.800	29.340	29.550	26.549	1,984
2024-01-23	29.550	29.640	29.134	29.250	26.280	4,113
2024-01-22	29.020	29.440	28.900	29.000	26.055	10,636
2024-01-19	28.720	29.080	28.720	28.980	26.037	3,716
2024-01-18	28.020	28.570	28.020	28.570	25.669	6,515
2024-01-17	27.730	27.900	27.400	27.890	25.058	7,028
2024-01-16	28.280	28.280	27.720	27.750	24.932	2,136
2024-01-15	28.100	28.300	28.020	28.200	25.336	2,554
2024-01-12	27.760	28.410	27.760	28.410	25.525	525,446
2024-01-11	27.580	28.000	27.500	27.500	24.708	29,058
2024-01-10	27.750	27.840	27.546	27.830	25.004	6,031
2024-01-09	28.180	28.180	27.819	28.180	25.319	10,751
2024-01-08	27.829	28.260	27.829	28.260	25.390	5,858
2024-01-05	28.323	28.323	27.581	28.060	25.211	10,290
2024-01-04	28.430	28.480	28.180	28.450	25.561	16,298
2024-01-03	28.920	28.920	28.200	28.380	25.498	16,069
2024-01-02	29.640	29.701	29.217	29.290	26.316	12,411
2023-12-29	29.800	29.860	29.640	29.860	26.828	2,186
2023-12-28	29.920	29.920	29.720	29.900	26.864	3,390
2023-12-27	29.350	30.110	29.340	30.110	27.053	15,853
2023-12-22	29.160	29.250	29.020	29.250	26.280	2,361
2023-12-21	29.270	29.400	29.160	29.250	26.280	6,251
2023-12-20	29.230	29.580	28.937	29.290	26.316	15,143
2023-12-19	28.900	29.580	28.900	29.250	26.280	5,008

← NewerPage 12 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.