Cancom SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	30.950	31.728	29.940	31.460	27.261	20,885
2023-03-30	29.980	30.580	28.800	30.190	26.160	65,794
2023-03-29	31.520	31.520	31.366	31.480	27.278	6,215
2023-03-28	32.240	32.340	31.540	31.870	27.616	9,825
2023-03-27	32.510	32.520	31.980	32.060	27.781	8,123
2023-03-24	33.540	33.540	32.300	32.430	28.102	16,695
2023-03-23	33.260	33.840	33.260	33.700	29.202	6,299
2023-03-22	33.210	33.360	33.120	33.120	28.699	5,719
2023-03-21	32.880	33.460	32.880	33.350	28.899	5,330
2023-03-20	32.340	32.780	31.260	32.730	28.361	8,383
2023-03-17	33.430	34.000	32.783	33.080	28.665	4,710
2023-03-16	32.860	33.330	32.180	33.330	28.881	11,688
2023-03-15	33.040	33.220	31.660	32.000	27.729	10,040
2023-03-14	32.760	33.560	32.760	33.160	28.734	7,588
2023-03-13	33.210	33.480	32.080	32.300	27.989	20,922
2023-03-10	32.630	33.280	32.260	33.140	28.717	16,962
2023-03-09	33.520	33.520	32.820	33.290	28.847	4,180
2023-03-08	34.500	34.500	33.623	33.920	29.393	17,349
2023-03-07	34.560	35.060	34.560	34.950	30.285	8,951
2023-03-06	34.780	34.800	34.280	34.310	29.731	11,806
2023-03-03	34.100	34.420	34.100	34.310	29.731	7,430
2023-03-02	33.780	34.180	33.780	34.010	29.471	10,150
2023-03-01	33.360	33.941	33.360	33.680	29.185	6,611
2023-02-28	33.060	33.380	32.920	33.140	28.717	11,582
2023-02-27	33.020	33.660	33.020	33.450	28.985	14,314
2023-02-24	33.940	33.940	32.893	33.000	28.595	16,702
2023-02-23	33.760	34.840	33.760	34.500	29.895	12,191
2023-02-22	33.680	33.720	33.340	33.720	29.219	27,725
2023-02-21	33.660	33.920	33.580	33.700	29.202	13,661
2023-02-20	33.900	34.200	33.490	33.490	29.020	6,867
2023-02-17	33.530	33.940	33.360	33.780	29.271	39,619
2023-02-16	33.740	33.740	33.160	33.620	29.133	23,187
2023-02-15	33.280	33.820	33.280	33.820	29.306	79,013
2023-02-14	33.330	33.380	32.880	33.060	28.647	18,101
2023-02-13	32.610	33.380	32.459	33.350	28.899	20,069
2023-02-10	33.160	33.160	32.460	32.860	28.474	22,027
2023-02-09	32.060	34.000	32.040	33.740	29.237	28,710
2023-02-08	30.560	31.880	30.420	31.790	27.547	48,987
2023-02-07	30.460	30.460	30.020	30.330	26.282	7,649
2023-02-06	30.850	31.180	30.580	30.680	26.585	7,620
2023-02-03	31.460	31.460	30.840	31.200	27.036	26,011
2023-02-02	31.640	32.240	31.640	31.950	27.686	75,906
2023-02-01	31.480	31.640	29.920	30.870	26.750	38,561
2023-01-31	31.750	31.820	31.340	31.790	27.547	6,658
2023-01-30	31.610	32.020	31.500	31.870	27.616	22,285
2023-01-27	32.320	32.320	31.440	31.850	27.599	48,787
2023-01-26	32.140	32.500	31.900	32.450	28.119	9,162
2023-01-25	32.660	32.660	31.980	32.040	27.764	9,538
2023-01-24	32.730	33.060	32.480	33.060	28.647	9,741
2023-01-23	32.240	32.800	32.240	32.690	28.327	21,153
2023-01-20	31.540	31.820	31.359	31.520	27.313	23,690
2023-01-19	32.840	32.840	31.360	31.730	27.495	25,163
2023-01-18	33.390	33.500	32.440	33.450	28.985	27,834
2023-01-17	34.110	34.340	33.160	33.490	29.020	33,708
2023-01-16	34.170	34.200	33.460	34.030	29.488	19,610
2023-01-13	32.980	34.360	32.980	34.010	29.471	21,578
2023-01-12	32.140	32.900	31.460	32.630	28.275	35,872
2023-01-11	31.440	32.300	31.420	32.180	27.885	11,691
2023-01-10	30.990	31.660	30.720	31.340	27.157	42,566
2023-01-09	30.140	31.200	30.140	30.850	26.732	18,363

← NewerPage 16 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.