Cancom SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	29.570	29.780	29.000	29.760	25.788	9,138
2023-01-05	29.550	30.040	29.420	29.490	25.554	10,185
2023-01-04	28.770	29.720	28.620	29.550	25.606	8,972
2023-01-03	28.400	28.980	28.400	28.940	25.077	16,753
2022-12-30	27.750	27.920	27.480	27.480	23.812	4,130
2022-12-29	27.300	27.820	27.000	27.650	23.960	7,327
2022-12-28	27.660	27.660	27.240	27.240	23.604	3,681
2022-12-23	27.400	27.684	27.300	27.540	23.864	3,242
2022-12-22	28.140	28.375	27.300	27.300	23.656	17,712
2022-12-21	27.660	28.320	27.660	28.320	24.540	7,766
2022-12-20	26.980	27.560	26.980	27.380	23.726	7,699
2022-12-19	27.750	28.040	27.540	27.950	24.219	9,261
2022-12-16	28.880	28.880	27.720	28.140	24.384	12,286
2022-12-15	29.920	29.920	29.120	29.180	25.285	8,392
2022-12-14	30.050	30.280	29.860	30.110	26.091	15,197
2022-12-13	29.600	30.800	29.080	30.620	26.533	31,443
2022-12-12	29.540	29.540	29.100	29.490	25.554	7,975
2022-12-09	29.640	29.940	29.640	29.940	25.944	19,386
2022-12-08	29.180	29.520	29.020	29.250	25.346	14,442
2022-12-07	28.888	29.260	28.888	29.080	25.199	6,968
2022-12-06	30.180	30.180	29.120	29.450	25.519	64,520
2022-12-05	30.660	31.220	30.340	31.110	26.958	73,277
2022-12-02	30.440	30.780	29.820	30.500	26.429	251,401
2022-12-01	29.480	30.520	29.480	30.170	26.143	101,442
2022-11-30	28.590	28.680	28.300	28.320	24.540	226,172
2022-11-29	29.120	29.340	28.460	28.730	24.895	14,546
2022-11-28	30.160	30.160	28.800	29.180	25.285	25,584
2022-11-25	30.230	30.360	30.000	30.250	26.212	13,553
2022-11-24	29.280	30.200	29.280	30.130	26.108	13,667
2022-11-23	29.350	29.510	29.040	29.510	25.571	12,526
2022-11-22	28.530	29.280	28.340	29.140	25.251	17,277
2022-11-21	28.200	29.140	28.120	28.800	24.956	63,751
2022-11-18	28.020	28.840	27.660	28.750	24.913	44,009
2022-11-17	27.970	28.440	27.790	27.790	24.081	10,166
2022-11-16	28.040	28.040	27.300	27.910	24.185	16,027
2022-11-15	28.750	28.803	27.880	28.340	24.557	39,297
2022-11-14	28.200	28.620	27.940	28.610	24.791	10,909
2022-11-11	28.710	28.980	27.600	28.120	24.367	25,602
2022-11-10	27.130	28.140	25.940	27.770	24.063	26,052
2022-11-09	27.480	27.660	27.040	27.240	23.604	24,690
2022-11-08	26.350	27.840	26.220	27.650	23.960	35,323
2022-11-07	25.720	26.500	25.500	26.350	22.833	40,742
2022-11-04	25.250	25.760	25.160	25.530	22.122	18,776
2022-11-03	24.900	25.390	24.900	25.390	22.001	19,658
2022-11-02	25.570	26.100	25.300	25.740	22.304	22,332
2022-11-01	25.120	25.940	25.040	25.510	22.105	145,837
2022-10-31	24.860	25.560	24.600	25.410	22.018	92,054
2022-10-28	26.910	26.950	24.700	24.770	21.464	130,074
2022-10-27	27.520	27.520	26.031	27.340	23.691	108,661
2022-10-26	27.610	27.900	27.533	27.730	24.029	18,176
2022-10-25	27.090	27.620	26.820	27.280	23.639	15,858
2022-10-24	26.660	27.179	26.628	26.680	23.119	32,680
2022-10-21	26.050	26.500	25.780	26.480	22.946	12,541
2022-10-20	25.940	26.400	25.860	26.400	22.876	29,505
2022-10-19	26.350	26.460	25.940	26.250	22.746	25,436
2022-10-18	26.140	26.640	26.140	26.350	22.833	14,971
2022-10-17	24.650	25.560	24.580	25.530	22.122	21,364
2022-10-14	25.180	25.180	24.540	24.940	21.611	6,839
2022-10-13	24.450	24.743	23.580	24.630	21.343	17,881
2022-10-12	25.140	25.340	24.440	24.570	21.291	8,050

← NewerPage 17 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.