Cancom SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	24.450	24.450	24.038	24.400	24.400	10,469
2026-07-29	24.500	25.500	24.500	25.025	25.025	3,170
2026-07-28	23.625	24.650	23.250	24.292	24.292	20,410
2026-07-27	24.150	24.200	24.150	24.200	24.200	14
2026-07-24	23.300	23.725	23.300	23.725	23.725	1
2026-07-23	23.000	23.000	22.950	22.950	22.950	50
2026-07-22	23.925	23.950	23.375	23.375	23.375	0
2026-07-21	23.775	23.775	23.450	23.775	23.775	1
2026-07-20	23.425	23.625	23.200	23.625	23.625	0
2026-07-17	23.400	23.400	23.200	23.375	23.375	2
2026-07-16	23.325	23.600	23.175	23.175	23.175	0
2026-07-15	23.775	23.775	23.500	23.775	23.775	0
2026-07-14	23.800	23.800	23.450	23.725	23.725	100
2026-07-13	23.800	23.800	23.350	23.675	23.675	3
2026-07-10	23.275	23.450	23.025	23.025	23.025	0
2026-07-09	23.525	23.600	23.525	23.525	23.525	0
2026-07-08	24.150	24.200	23.625	23.625	23.625	3
2026-07-07	24.100	24.100	24.050	24.050	24.050	0
2026-07-06	24.050	24.500	23.850	24.150	24.150	2,163
2026-07-03	24.300	24.700	24.300	24.300	24.300	153
2026-07-02	23.700	24.600	23.700	24.350	24.350	1,618
2026-07-01	23.675	23.675	23.050	23.675	23.675	11
2026-06-30	23.550	23.550	23.350	23.350	23.350	148
2026-06-29	22.850	23.600	22.850	23.400	23.400	1,509
2026-06-26	21.950	22.500	21.950	22.500	22.500	144,023
2026-06-25	22.300	22.300	22.150	22.300	22.300	126
2026-06-24	23.350	23.350	22.350	22.350	22.350	4,309
2026-06-23	23.500	23.600	23.500	23.550	23.550	1,228
2026-06-22	23.875	24.000	23.700	23.700	23.700	304
2026-06-19	23.800	24.200	23.800	24.050	24.050	2,003
2026-06-18	24.800	24.800	23.925	23.925	23.925	9,405
2026-06-17	25.750	26.250	25.750	26.050	25.050	5,481
2026-06-16	26.200	26.250	26.200	26.200	25.198	2,006
2026-06-15	26.350	26.350	26.000	26.150	25.150	1,888
2026-06-12	25.900	25.900	25.500	25.625	24.641	5,051
2026-06-11	25.650	25.650	25.300	25.475	24.497	3,245
2026-06-10	25.900	26.450	25.900	26.200	25.194	3,401
2026-06-09	27.625	27.650	26.800	26.800	25.771	110,070
2026-06-08	26.950	27.475	26.950	27.475	26.420	531
2026-06-05	27.400	27.950	27.400	27.625	26.565	1,639
2026-06-04	27.600	27.600	27.425	27.425	26.372	718
2026-06-03	28.550	28.550	27.250	27.475	26.420	1,983
2026-06-02	28.550	29.200	28.550	28.650	27.550	4,373
2026-06-01	28.750	28.750	28.050	28.700	27.598	4,470
2026-05-29	27.750	28.500	27.750	28.300	27.214	20,426
2026-05-28	26.950	27.350	26.950	27.325	26.276	441
2026-05-27	27.050	27.200	27.050	27.125	26.084	1,294
2026-05-26	26.950	27.100	26.950	27.025	25.988	533
2026-05-22	27.000	27.225	27.000	27.225	26.180	1,788
2026-05-21	26.450	26.800	26.400	26.800	25.771	724
2026-05-20	26.300	27.025	26.000	27.025	25.988	572
2026-05-19	26.000	26.500	26.000	26.500	25.483	768
2026-05-18	25.375	26.550	25.350	26.000	25.002	734
2026-05-15	25.375	25.525	25.050	25.525	24.545	1,261
2026-05-14	24.950	25.500	24.950	25.325	24.353	744
2026-05-13	24.900	24.900	24.000	24.250	23.319	13,902
2026-05-12	25.925	26.050	25.400	25.625	24.641	113,839
2026-05-11	26.250	26.350	25.850	26.000	25.002	2,588
2026-05-08	25.475	26.175	25.450	26.100	25.098	5,698
2026-05-07	25.800	25.800	25.300	25.325	24.353	32,247

← NewerPage 2 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.