Cancom SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	27.420	27.780	27.420	27.580	24.779	2,338
2023-06-29	27.800	27.800	27.260	27.320	24.546	18,117
2023-06-28	27.460	27.860	27.460	27.670	24.860	5,594
2023-06-27	27.480	27.620	27.000	27.030	24.285	84,433
2023-06-26	28.120	28.120	27.100	27.460	24.672	7,560
2023-06-23	28.340	28.380	28.140	28.160	25.301	6,166
2023-06-22	28.200	28.580	28.200	28.340	25.462	6,230
2023-06-21	27.300	28.960	27.000	28.590	25.687	32,415
2023-06-20	27.360	27.360	27.100	27.150	24.393	14,784
2023-06-19	27.850	28.160	27.580	27.690	24.878	5,442
2023-06-16	27.630	27.946	27.540	27.650	24.842	175,041
2023-06-15	27.380	27.620	27.020	27.300	24.528	28,203
2023-06-14	28.040	28.420	27.980	28.140	24.384	38,147
2023-06-13	27.900	28.260	27.900	28.040	24.297	27,381
2023-06-12	27.300	27.820	27.260	27.630	23.942	30,179
2023-06-09	27.300	27.820	27.300	27.710	24.012	18,839
2023-06-08	27.130	27.240	27.000	27.130	23.509	8,418
2023-06-07	27.560	27.740	27.280	27.360	23.708	10,767
2023-06-06	27.950	28.060	27.300	27.540	23.864	109,170
2023-06-05	28.670	28.780	28.100	28.100	24.349	14,383
2023-06-02	28.630	28.880	28.583	28.730	24.895	6,601
2023-06-01	28.960	29.040	28.420	28.820	24.973	7,037
2023-05-31	28.860	28.917	28.560	28.750	24.913	12,359
2023-05-30	29.740	29.780	28.800	28.860	25.008	4,155
2023-05-26	28.690	29.120	28.660	28.920	25.060	13,364
2023-05-25	28.280	30.260	28.000	28.900	25.043	16,950
2023-05-24	28.690	28.720	28.080	28.120	24.367	31,036
2023-05-23	29.160	29.360	29.059	29.210	25.311	10,543
2023-05-22	29.160	29.177	28.903	28.960	25.095	9,166
2023-05-19	29.230	29.600	29.060	29.060	25.181	14,053
2023-05-18	28.900	29.420	28.900	29.290	25.381	13,299
2023-05-17	29.020	29.020	28.300	29.020	25.147	25,115
2023-05-16	29.100	29.340	28.620	29.120	25.233	25,160
2023-05-15	29.270	29.700	28.820	29.140	25.251	18,078
2023-05-12	29.040	29.580	27.840	29.000	25.129	18,480
2023-05-11	30.440	30.440	29.420	29.600	25.649	31,132
2023-05-10	32.000	32.101	31.460	31.810	27.564	13,302
2023-05-09	32.620	32.620	31.780	32.040	27.764	4,809
2023-05-05	32.520	32.920	32.520	32.800	28.422	7,860
2023-05-04	32.200	32.540	31.840	32.340	28.024	8,914
2023-05-03	32.340	32.420	31.750	31.750	27.512	5,147
2023-05-02	32.690	32.720	32.060	32.200	27.902	53,060
2023-04-28	32.180	32.560	32.060	32.320	28.006	11,023
2023-04-27	31.280	31.920	31.280	31.910	27.651	9,135
2023-04-26	30.440	31.180	30.440	30.850	26.732	12,385
2023-04-25	30.330	30.860	30.060	30.700	26.602	20,015
2023-04-24	30.540	30.800	30.343	30.760	26.654	6,452
2023-04-21	30.310	30.620	30.060	30.520	26.446	13,408
2023-04-20	30.440	30.640	29.940	30.540	26.464	17,495
2023-04-19	30.400	30.640	30.200	30.420	26.360	8,988
2023-04-18	30.780	31.100	30.480	30.910	26.784	9,518
2023-04-17	30.970	31.400	30.808	31.050	26.906	4,391
2023-04-14	30.753	31.260	30.753	31.130	26.975	13,063
2023-04-13	29.530	30.300	29.500	29.980	25.979	24,612
2023-04-12	29.940	29.960	29.325	29.510	25.571	10,038
2023-04-11	29.720	30.120	29.620	29.920	25.927	10,946
2023-04-06	30.130	30.220	29.350	29.350	25.433	11,267
2023-04-05	30.540	30.600	29.940	30.050	26.039	21,842
2023-04-04	30.520	31.000	30.520	30.580	26.498	9,434
2023-04-03	30.480	31.127	30.000	30.130	26.108	60,519

← NewerPage 15 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.