Cancom SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	48.430	48.500	47.320	48.140	40.522	20,191
2022-04-14	48.770	49.000	48.260	48.410	40.749	14,594
2022-04-13	49.925	50.250	48.380	48.610	40.917	21,052
2022-04-12	50.005	50.350	49.660	49.925	42.024	41,553
2022-04-11	53.925	54.050	51.012	51.625	43.455	46,990
2022-04-08	55.175	55.700	53.925	53.925	45.391	26,148
2022-04-07	55.525	56.000	54.900	55.625	46.822	68,095
2022-04-06	56.800	57.300	55.550	55.675	46.864	20,245
2022-04-05	56.650	57.325	56.400	57.325	48.253	31,050
2022-04-04	56.300	56.900	56.000	56.550	47.601	25,056
2022-04-01	56.550	56.550	55.350	55.525	46.738	10,122
2022-03-31	56.630	57.340	55.840	56.960	47.946	30,737
2022-03-30	57.370	57.640	56.520	57.290	48.224	38,483
2022-03-29	55.540	58.100	55.540	56.960	47.946	32,069
2022-03-28	55.360	55.640	53.960	54.310	45.715	16,371
2022-03-25	54.950	56.160	54.720	55.340	46.582	12,746
2022-03-24	56.550	56.660	55.100	55.950	47.096	17,708
2022-03-23	57.290	57.514	56.040	56.360	47.441	7,721
2022-03-22	56.860	57.340	56.600	57.330	48.257	32,709
2022-03-21	56.610	57.040	56.540	56.900	47.895	16,734
2022-03-18	55.670	56.620	55.540	56.430	47.500	31,688
2022-03-17	55.320	56.240	55.180	55.560	46.768	20,672
2022-03-16	54.070	55.360	53.860	55.170	46.439	22,933
2022-03-15	52.470	53.360	52.040	52.770	44.419	13,455
2022-03-14	51.850	52.680	51.340	52.200	43.939	24,957
2022-03-11	49.870	52.000	49.870	50.950	42.887	20,300
2022-03-10	49.800	50.040	49.010	49.550	41.709	33,614
2022-03-09	47.575	49.540	47.560	48.960	41.212	28,209
2022-03-08	47.260	49.050	46.720	47.165	39.701	32,903
2022-03-07	45.945	48.970	45.890	47.425	39.920	51,664
2022-03-04	49.800	50.760	47.720	47.750	40.193	25,131
2022-03-03	51.070	51.840	50.380	50.795	42.757	11,791
2022-03-02	50.260	51.320	50.260	51.030	42.954	26,470
2022-03-01	51.010	51.100	49.670	50.715	42.689	14,086
2022-02-28	50.140	51.220	50.140	50.735	42.706	12,103
2022-02-25	48.830	50.880	48.830	50.580	42.576	48,611
2022-02-24	47.210	49.400	47.210	49.295	41.494	34,690
2022-02-23	50.135	50.970	49.320	49.855	41.965	21,206
2022-02-22	48.270	50.540	48.270	50.225	42.277	40,961
2022-02-21	50.110	50.400	49.505	50.070	42.146	18,848
2022-02-18	50.615	50.820	50.000	50.615	42.605	12,514
2022-02-17	51.130	51.646	50.620	51.340	43.215	8,785
2022-02-16	51.930	52.200	50.380	50.780	42.744	18,788
2022-02-15	50.640	51.880	50.640	51.730	43.544	18,188
2022-02-14	49.725	50.735	49.470	50.735	42.706	17,111
2022-02-11	50.155	51.540	50.020	50.850	42.803	15,514
2022-02-10	50.970	51.100	49.730	50.735	42.706	43,785
2022-02-09	50.740	51.580	50.740	51.130	43.039	24,821
2022-02-08	53.740	53.740	48.870	49.550	41.709	76,018
2022-02-07	54.780	55.020	53.960	53.960	45.421	13,704
2022-02-04	54.250	54.780	54.180	54.250	45.665	21,927
2022-02-03	54.500	55.200	54.015	54.110	45.547	42,225
2022-02-02	54.850	55.880	54.578	55.130	46.406	21,278
2022-02-01	53.820	54.700	53.820	54.640	45.993	24,527
2022-01-31	53.100	53.740	52.400	53.270	44.840	43,481
2022-01-28	51.380	52.620	51.380	52.590	44.268	26,544
2022-01-27	50.060	51.880	50.060	51.730	43.544	25,813
2022-01-26	51.000	51.960	51.000	51.065	42.984	18,279
2022-01-25	50.720	51.240	49.840	51.220	43.114	80,264
2022-01-24	53.540	53.540	49.780	50.345	42.378	47,935

← NewerPage 20 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.