Cancom SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	28.820	28.923	28.560	28.770	25.849	8,934
2023-12-15	28.410	29.100	28.320	28.860	25.929	30,970
2023-12-14	27.860	28.620	27.860	28.120	25.265	34,080
2023-12-13	26.990	27.380	26.920	27.170	24.411	41,254
2023-12-12	27.260	27.323	26.940	27.150	24.393	4,784
2023-12-11	27.280	27.420	27.080	27.360	24.582	29,819
2023-12-08	27.540	27.540	26.980	27.540	24.743	13,866
2023-12-07	26.720	27.940	26.560	27.710	24.896	11,281
2023-12-06	26.440	27.000	26.240	26.830	24.106	26,200
2023-12-05	25.800	26.500	25.780	26.420	23.737	38,047
2023-12-04	27.200	27.200	25.640	25.640	23.036	18,304
2023-12-01	27.440	27.440	26.960	27.240	24.474	15,843
2023-11-30	27.840	27.840	27.377	27.690	24.878	19,859
2023-11-29	27.860	28.140	27.860	28.000	25.157	60,181
2023-11-28	27.360	27.580	27.240	27.280	24.510	19,728
2023-11-27	27.380	27.680	27.220	27.380	24.600	9,106
2023-11-24	27.500	27.520	27.140	27.260	24.492	16,667
2023-11-23	27.560	27.620	27.400	27.440	24.654	15,184
2023-11-22	27.520	27.740	27.420	27.420	24.636	60,684
2023-11-21	27.380	27.780	27.380	27.750	24.932	21,168
2023-11-20	27.420	28.040	27.400	27.890	25.058	16,501
2023-11-17	27.520	27.780	27.397	27.500	24.708	12,105
2023-11-16	28.100	28.100	27.460	27.610	24.806	38,576
2023-11-15	27.810	28.280	27.760	28.180	25.319	21,256
2023-11-14	27.810	27.870	27.540	27.870	25.040	23,253
2023-11-13	27.300	28.160	27.140	27.910	25.076	23,450
2023-11-10	26.810	27.640	26.280	27.220	24.456	25,523
2023-11-09	25.240	27.460	25.240	27.010	24.267	63,871
2023-11-08	24.420	24.760	24.420	24.730	22.219	10,787
2023-11-07	24.200	24.400	24.200	24.340	21.868	17,802
2023-11-06	24.610	24.777	24.260	24.410	21.931	7,189
2023-11-03	24.160	24.620	24.060	24.410	21.931	9,659
2023-11-02	23.910	24.640	23.799	23.890	21.464	11,796
2023-11-01	23.797	24.000	23.797	23.950	21.518	2,917
2023-10-31	23.220	23.700	23.220	23.460	21.078	5,848
2023-10-30	23.300	23.463	23.100	23.360	20.988	9,312
2023-10-27	22.460	23.220	22.460	23.170	20.817	25,091
2023-10-26	21.560	22.620	21.560	22.400	20.125	12,894
2023-10-25	24.340	24.340	21.700	21.780	19.568	74,013
2023-10-24	24.414	24.760	24.414	24.510	22.021	8,568
2023-10-23	24.450	24.594	24.140	24.260	21.797	11,109
2023-10-20	24.180	24.680	24.000	24.570	22.075	6,405
2023-10-19	24.820	24.960	24.402	24.840	22.318	10,769
2023-10-18	24.860	25.040	24.700	24.840	22.318	51,390
2023-10-17	24.960	25.020	24.680	24.800	22.282	14,773
2023-10-16	25.620	25.620	24.900	25.270	22.704	39,573
2023-10-13	25.900	26.040	25.580	25.660	23.054	28,684
2023-10-12	26.270	26.280	25.960	25.960	23.324	4,598
2023-10-11	25.720	26.240	25.720	26.090	23.441	14,547
2023-10-10	25.178	25.800	25.178	25.700	23.090	11,435
2023-10-09	25.310	25.440	24.960	25.120	22.569	7,362
2023-10-06	24.960	25.380	24.960	25.290	22.722	8,615
2023-10-05	24.800	25.131	24.700	24.750	22.237	71,347
2023-10-04	24.017	24.780	24.017	24.750	22.237	20,091
2023-10-03	24.760	24.760	23.940	23.970	21.536	9,220
2023-10-02	25.330	25.500	24.680	24.770	22.255	11,096
2023-09-29	25.220	25.450	25.220	25.450	22.866	2,266
2023-09-28	24.710	24.740	24.360	24.710	22.201	6,909
2023-09-27	24.730	24.820	24.540	24.710	22.201	11,328
2023-09-26	25.680	25.680	24.740	25.120	22.569	13,743

← NewerPage 13 of 22 · 1,269 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.