Cancom SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	53.540	53.540	49.780	50.345	42.378	47,935
2022-01-21	56.380	56.580	54.740	55.090	46.372	21,048
2022-01-20	57.370	58.040	56.800	57.720	48.586	8,579
2022-01-19	56.470	58.080	56.400	57.210	48.156	37,912
2022-01-18	56.940	56.940	55.760	56.940	47.929	6,327
2022-01-17	57.040	57.460	56.908	57.290	48.224	15,214
2022-01-14	58.860	58.860	56.700	57.430	48.342	8,384
2022-01-13	56.220	59.080	56.220	58.950	49.621	189,397
2022-01-12	55.240	55.880	54.920	55.200	46.465	47,654
2022-01-11	54.680	55.640	54.680	55.170	46.439	45,865
2022-01-10	55.610	55.640	53.600	54.050	45.497	12,161
2022-01-07	56.380	56.380	55.240	55.790	46.961	10,972
2022-01-06	57.540	57.540	55.620	56.100	47.222	9,576
2022-01-05	58.198	58.920	58.198	58.600	49.326	34,468
2022-01-04	59.420	59.420	57.940	58.170	48.965	35,657
2021-12-31	59.750	59.750	59.750	59.750	50.294	0
2021-12-30	59.220	59.750	59.180	59.750	50.294	24,973
2021-12-29	59.790	59.840	58.980	59.750	50.294	19,100
2021-12-24	58.400	58.400	58.400	58.400	49.158	0
2021-12-23	58.600	58.600	57.900	58.400	49.158	34,249
2021-12-22	57.840	58.620	57.580	58.440	49.192	63,204
2021-12-21	58.400	59.200	57.160	57.980	48.805	30,900
2021-12-20	57.071	58.400	57.071	58.400	49.158	5,942
2021-12-17	59.000	59.000	57.820	57.900	48.737	92,167
2021-12-16	62.350	62.680	59.660	60.320	50.774	29,745
2021-12-15	61.470	62.140	61.180	61.330	51.624	59,330
2021-12-14	61.370	61.920	60.680	61.620	51.869	126,700
2021-12-13	61.940	62.360	61.400	62.050	52.230	26,023
2021-12-10	61.900	62.000	61.460	61.620	51.869	13,185
2021-12-09	61.846	62.320	61.846	61.940	52.138	4,617
2021-12-08	62.930	64.260	61.900	61.900	52.104	8,446
2021-12-07	61.540	62.860	61.540	62.540	52.643	17,618
2021-12-06	62.400	62.480	60.300	60.430	50.867	12,148
2021-12-03	61.640	61.640	61.640	61.640	51.885	18,811
2021-12-02	63.070	63.070	61.660	62.070	52.247	26,031
2021-12-01	64.380	64.380	63.540	63.930	53.813	17,960
2021-11-30	61.440	64.760	61.440	64.260	54.091	37,652
2021-11-29	60.280	62.360	60.280	62.330	52.466	21,719
2021-11-26	59.970	61.260	59.760	61.080	51.414	5,307
2021-11-25	61.040	61.660	61.020	61.250	51.557	5,051
2021-11-24	61.290	61.580	59.900	60.690	51.086	9,509
2021-11-23	60.610	62.340	60.200	61.080	51.414	22,023
2021-11-22	62.850	63.120	60.660	61.310	51.608	5,752
2021-11-19	62.520	63.340	62.520	62.970	53.005	7,694
2021-11-18	63.440	64.060	62.000	62.740	52.811	4,148
2021-11-17	62.640	63.420	62.640	63.260	53.249	12,102
2021-11-16	61.180	62.000	60.860	61.160	51.481	13,533
2021-11-15	61.720	61.720	60.020	60.320	50.774	17,983
2021-11-12	61.510	62.440	61.140	61.940	52.138	5,320
2021-11-11	60.620	61.700	60.620	61.270	51.574	9,425
2021-11-10	61.620	61.760	60.480	61.290	51.591	12,320
2021-11-09	61.500	61.896	61.500	61.860	52.071	3,090
2021-11-08	60.880	61.510	60.680	61.510	51.776	8,652
2021-11-05	61.530	62.720	61.180	61.700	51.936	2,295
2021-11-04	62.210	63.120	61.280	62.010	52.197	7,715
2021-11-03	61.700	62.440	61.340	62.170	52.331	9,406
2021-11-02	61.490	62.100	61.340	61.780	52.003	7,446
2021-11-01	60.580	61.480	60.580	60.630	51.035	12,478
2021-10-29	59.870	60.360	59.360	59.360	49.966	6,933
2021-10-28	58.950	60.300	58.880	60.140	50.623	7,518

← NewerPage 21 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.