Cancom SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	29.260	29.860	29.260	29.530	25.589	14,184
2022-07-14	30.200	30.200	28.940	29.210	25.311	11,076
2022-07-13	30.340	30.340	29.300	30.090	26.074	16,184
2022-07-12	30.980	30.980	30.080	30.700	26.602	12,775
2022-07-11	32.500	32.500	31.180	31.580	27.365	99,753
2022-07-08	31.910	32.680	31.500	32.670	28.309	24,283
2022-07-07	31.670	31.940	30.543	31.850	27.599	24,899
2022-07-06	30.850	31.223	30.360	30.890	26.767	81,694
2022-07-05	31.870	32.140	30.040	30.110	26.091	17,005
2022-07-04	32.300	32.300	31.740	31.810	27.564	21,705
2022-07-01	32.020	32.360	31.520	32.060	27.781	17,283
2022-06-30	32.280	32.560	31.440	31.750	27.512	31,747
2022-06-29	33.080	33.080	32.220	32.770	28.396	8,503
2022-06-28	35.110	35.620	34.680	34.970	29.436	30,427
2022-06-27	34.810	35.440	34.580	35.320	29.731	59,281
2022-06-24	34.400	35.460	34.300	35.300	29.714	18,483
2022-06-23	34.720	34.720	33.780	34.310	28.880	14,528
2022-06-22	34.500	35.100	33.700	34.780	29.276	10,772
2022-06-21	34.970	35.380	34.830	34.830	29.318	3,376
2022-06-20	34.640	35.140	34.540	34.950	29.419	40,926
2022-06-17	32.980	34.540	32.980	34.030	28.645	47,536
2022-06-16	33.840	33.900	32.640	33.060	27.828	38,674
2022-06-15	33.210	34.040	33.200	33.940	28.569	29,626
2022-06-14	34.170	34.279	32.779	33.160	27.912	9,990
2022-06-13	35.500	35.500	33.860	34.050	28.662	24,571
2022-06-10	36.530	36.800	35.759	35.970	30.278	18,797
2022-06-09	37.240	37.240	36.759	37.210	31.321	60,601
2022-06-08	37.918	37.918	37.340	37.390	31.473	3,747
2022-06-07	37.820	37.860	37.360	37.720	31.751	31,749
2022-06-06	37.780	38.021	37.720	37.720	31.751	45,026
2022-06-01	37.160	37.260	36.300	36.710	30.901	161,630
2022-05-31	37.620	37.620	36.900	36.940	31.094	49,712
2022-05-30	37.510	37.860	37.020	37.210	31.321	38,254
2022-05-27	36.380	37.000	36.380	36.920	31.077	72,733
2022-05-26	35.710	36.500	35.080	36.380	30.623	28,569
2022-05-25	35.610	36.000	35.140	35.260	29.680	9,879
2022-05-24	36.360	36.360	35.620	35.810	30.143	11,910
2022-05-23	36.360	37.200	36.120	36.490	30.715	16,866
2022-05-20	35.790	36.480	35.640	35.710	30.059	12,266
2022-05-19	34.970	35.460	34.480	35.030	29.486	13,837
2022-05-18	36.820	36.820	35.360	35.810	30.143	16,940
2022-05-17	36.080	37.720	35.760	36.710	30.901	38,574
2022-05-16	35.920	35.920	35.240	35.670	30.025	24,654
2022-05-13	35.475	36.540	35.475	35.930	30.244	23,255
2022-05-12	35.860	35.860	34.080	35.480	29.865	25,683
2022-05-11	36.220	36.900	36.020	36.770	30.951	14,520
2022-05-10	35.420	36.840	35.420	36.410	30.648	26,428
2022-05-09	35.670	36.260	35.040	35.090	29.537	26,026
2022-05-06	36.610	36.980	35.180	36.180	30.454	66,363
2022-05-05	38.350	38.980	36.400	36.800	30.976	77,982
2022-05-04	42.230	42.340	37.060	37.430	31.507	248,118
2022-05-03	44.900	45.410	44.620	45.140	37.997	14,760
2022-04-29	46.870	47.060	46.020	46.290	38.965	68,205
2022-04-28	46.520	47.185	46.140	46.560	39.192	13,014
2022-04-27	47.170	48.220	46.340	46.560	39.192	18,671
2022-04-26	48.140	48.380	46.820	47.360	39.865	20,516
2022-04-25	48.120	48.235	47.700	47.890	40.311	9,175
2022-04-22	48.560	48.560	47.600	48.430	40.766	21,545
2022-04-21	49.190	49.480	48.860	49.370	41.557	6,319
2022-04-20	48.530	49.640	48.260	49.235	41.443	14,618

← NewerPage 19 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.