Cancom SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	25.600	25.880	25.380	25.620	23.018	43,592
2023-09-22	24.660	25.540	24.660	25.510	22.920	19,046
2023-09-21	24.760	24.760	24.340	24.340	21.868	10,155
2023-09-20	24.490	25.020	24.440	24.840	22.318	9,805
2023-09-19	24.610	24.640	24.060	24.180	21.725	78,875
2023-09-18	25.760	25.760	24.800	25.160	22.605	9,684
2023-09-15	26.400	26.780	25.860	26.210	23.549	17,628
2023-09-14	26.090	26.160	25.900	26.010	23.369	3,767
2023-09-13	26.110	26.139	25.940	26.050	23.405	16,106
2023-09-12	26.230	26.320	26.000	26.170	23.513	5,282
2023-09-11	26.230	26.380	26.000	26.030	23.387	3,877
2023-09-08	26.090	26.340	26.020	26.290	23.620	8,088
2023-09-07	26.250	26.320	25.880	25.900	23.270	6,269
2023-09-06	26.290	26.440	26.060	26.290	23.620	13,524
2023-09-05	26.210	26.400	26.040	26.250	23.584	8,591
2023-09-04	26.660	26.740	26.240	26.370	23.692	21,446
2023-09-01	26.780	27.060	26.360	26.640	23.935	17,226
2023-08-31	26.950	26.950	26.950	26.950	24.213	7,863
2023-08-30	25.620	26.350	25.620	26.350	23.674	22,101
2023-08-29	24.430	25.480	24.400	25.470	22.884	65,382
2023-08-25	24.060	24.240	24.060	24.100	21.653	8,568
2023-08-24	24.200	24.620	24.180	24.300	21.832	12,702
2023-08-23	23.860	24.200	23.860	24.200	21.743	11,832
2023-08-22	23.280	23.720	23.280	23.610	21.213	17,767
2023-08-21	23.540	23.600	23.080	23.320	20.952	3,745
2023-08-18	23.750	23.900	23.320	23.670	21.266	11,698
2023-08-17	23.660	24.240	23.660	24.060	21.617	8,760
2023-08-16	24.060	24.160	23.690	23.690	21.284	9,872
2023-08-15	24.630	24.740	24.020	24.220	21.761	12,941
2023-08-14	24.450	24.700	24.420	24.670	22.165	22,689
2023-08-11	24.960	25.080	24.211	24.360	21.886	29,301
2023-08-10	24.730	24.730	24.730	24.730	22.219	12,655
2023-08-09	24.540	24.710	24.540	24.710	22.201	101,095
2023-08-08	23.890	24.320	23.880	24.160	21.707	88,232
2023-08-07	23.848	24.300	23.848	23.910	21.482	167,213
2023-08-04	23.830	23.910	23.640	23.910	21.482	255,622
2023-08-03	23.610	23.920	23.500	23.580	21.186	378,908
2023-08-02	24.380	24.380	23.600	23.930	21.500	122,094
2023-08-01	26.190	26.300	24.980	25.680	23.072	6,141
2023-07-31	25.960	26.280	25.420	26.070	23.423	7,188
2023-07-28	26.130	26.140	25.840	25.940	23.306	1,823
2023-07-27	25.700	26.460	25.700	26.230	23.567	35,726
2023-07-26	25.700	25.780	25.440	25.760	23.144	26,210
2023-07-25	25.430	25.800	25.260	25.570	22.974	149,206
2023-07-24	25.470	25.600	25.360	25.570	22.974	11,809
2023-07-21	25.720	25.800	25.500	25.660	23.054	41,219
2023-07-20	25.880	26.160	25.520	25.740	23.126	55,199
2023-07-19	25.640	26.200	25.600	26.090	23.441	232,474
2023-07-18	25.840	26.000	25.580	25.780	23.162	95,445
2023-07-17	26.360	26.360	25.837	25.940	23.306	71,524
2023-07-14	26.460	26.700	26.460	26.520	23.827	7,069
2023-07-13	25.980	26.600	25.900	26.330	23.656	78,370
2023-07-12	25.570	26.130	25.380	26.130	23.477	232,753
2023-07-11	25.510	26.060	25.480	25.640	23.036	111,527
2023-07-10	26.110	26.400	25.940	26.290	23.620	171,084
2023-07-07	25.960	26.340	25.840	26.210	23.549	82,160
2023-07-06	26.640	26.760	25.940	26.270	23.602	54,879
2023-07-05	27.600	27.600	26.800	26.970	24.231	82,528
2023-07-04	27.810	27.980	27.660	27.750	24.932	8,657
2023-07-03	28.040	28.400	27.720	27.910	25.076	9,443

← NewerPage 14 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.