Cancom SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	24.960	25.240	24.640	24.840	21.525	25,001
2022-10-10	24.383	25.380	24.383	25.350	21.967	34,752
2022-10-07	25.400	25.400	24.520	24.610	21.325	19,546
2022-10-06	25.370	25.640	25.340	25.430	22.036	8,953
2022-10-05	25.759	25.759	25.120	25.140	21.785	9,387
2022-10-04	25.600	25.840	25.480	25.700	22.270	7,624
2022-10-03	23.960	24.843	23.960	24.770	21.464	9,226
2022-09-30	23.480	24.420	23.480	24.300	21.057	15,654
2022-09-29	24.240	24.240	23.140	23.200	20.103	45,676
2022-09-28	23.910	24.460	23.520	24.450	21.187	28,509
2022-09-27	24.610	24.940	24.340	24.590	21.308	16,558
2022-09-26	23.750	24.840	23.700	24.510	21.239	44,924
2022-09-23	24.320	24.320	23.780	24.200	20.970	30,317
2022-09-22	25.230	25.620	24.598	24.860	21.542	18,361
2022-09-21	25.900	26.060	25.300	25.920	22.460	52,257
2022-09-20	27.377	27.377	26.060	26.310	22.798	52,719
2022-09-16	27.050	27.050	26.340	27.050	23.440	130,518
2022-09-15	27.950	28.000	27.300	27.580	23.899	30,826
2022-09-14	27.830	28.520	27.580	27.850	24.133	11,579
2022-09-13	29.660	29.720	28.200	28.220	24.453	25,221
2022-09-12	29.550	29.920	29.200	29.680	25.719	12,234
2022-09-09	28.260	29.260	28.260	29.040	25.164	17,744
2022-09-08	27.830	28.160	27.180	27.610	23.925	18,623
2022-09-07	27.380	27.720	27.280	27.580	23.899	13,686
2022-09-06	27.650	28.300	27.560	27.560	23.882	11,150
2022-09-05	27.710	27.880	27.340	27.630	23.942	8,667
2022-09-02	27.670	29.320	27.320	28.220	24.453	74,827
2022-09-01	27.130	27.480	26.880	26.930	23.336	14,935
2022-08-31	28.340	28.420	27.880	28.220	24.453	7,820
2022-08-30	28.240	29.000	28.080	28.100	24.349	26,907
2022-08-26	30.240	30.240	28.820	28.840	24.991	29,478
2022-08-25	30.310	30.380	29.880	30.230	26.195	13,679
2022-08-24	30.030	30.300	29.740	29.980	25.979	11,148
2022-08-23	30.230	30.940	30.040	30.230	26.195	17,722
2022-08-22	32.100	32.100	30.620	31.050	26.906	28,352
2022-08-19	33.100	33.220	32.280	32.360	28.041	12,719
2022-08-18	32.980	33.580	32.880	33.180	28.751	8,152
2022-08-17	33.510	33.660	32.720	33.080	28.665	13,405
2022-08-16	33.820	33.820	33.080	33.600	29.115	39,976
2022-08-15	35.130	35.500	34.000	34.130	29.575	24,143
2022-08-12	35.150	35.660	35.060	35.610	30.857	12,632
2022-08-11	34.210	35.680	34.060	35.240	30.536	21,084
2022-08-10	32.280	34.230	31.860	34.230	29.661	13,658
2022-08-09	33.060	33.240	31.320	32.020	27.746	33,838
2022-08-08	34.280	34.280	33.440	33.980	29.445	50,736
2022-08-05	34.810	35.320	34.150	34.150	29.592	17,636
2022-08-04	34.460	35.240	34.460	34.890	30.233	17,851
2022-08-03	33.060	34.260	33.060	33.880	29.358	12,263
2022-08-02	33.120	33.120	32.600	33.120	28.699	12,021
2022-08-01	33.180	33.800	32.820	33.470	29.003	14,185
2022-07-29	32.451	33.280	32.451	32.960	28.561	11,054
2022-07-28	31.650	31.760	30.940	31.500	27.296	19,878
2022-07-27	31.380	31.620	31.100	31.500	27.296	17,021
2022-07-26	32.080	32.080	31.440	31.440	27.244	4,276
2022-07-25	32.450	33.000	32.000	32.860	28.474	40,855
2022-07-22	31.800	32.582	31.800	32.530	28.188	5,045
2022-07-21	31.730	32.220	31.520	31.540	27.330	10,919
2022-07-20	31.520	32.000	31.520	31.670	27.443	8,293
2022-07-19	30.400	31.400	30.060	31.240	27.070	13,894
2022-07-18	30.070	30.620	30.020	30.580	26.498	15,869

← NewerPage 18 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.