Cancom SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	25.450	25.450	24.950	25.025	24.064	1,380
2026-02-05	26.650	26.650	25.950	26.300	25.290	220,273
2026-02-04	27.225	27.450	26.450	26.450	25.435	299,586
2026-02-03	28.500	28.600	27.200	27.275	26.228	145,952
2026-02-02	28.250	28.700	28.250	28.700	27.598	4,099
2026-01-30	28.250	28.700	28.250	28.550	27.454	0
2026-01-29	28.800	28.832	28.350	28.350	27.262	3,001
2026-01-28	28.950	29.450	28.825	28.950	27.839	553
2026-01-27	28.550	29.150	28.500	28.850	27.743	402
2026-01-26	28.250	28.700	28.050	28.450	27.358	501
2026-01-23	28.600	28.600	28.300	28.600	27.502	686
2026-01-22	27.775	28.800	27.500	28.600	27.502	1,316
2026-01-21	27.425	27.650	26.800	27.175	26.132	911
2026-01-20	28.350	28.450	27.425	27.425	26.372	1,320
2026-01-19	28.000	28.550	27.950	28.550	27.454	411
2026-01-16	28.600	28.750	28.250	28.550	27.454	3
2026-01-15	28.150	28.800	27.900	28.800	27.694	2
2026-01-14	28.600	28.600	28.000	28.000	26.925	384
2026-01-13	28.100	29.025	28.100	29.025	27.911	59
2026-01-12	27.475	28.100	27.200	28.100	27.021	4
2026-01-09	27.175	27.725	27.150	27.725	26.661	450
2026-01-08	27.425	27.450	27.150	27.325	26.276	28
2026-01-07	27.325	27.500	27.050	27.375	26.324	42
2026-01-06	26.900	27.300	26.600	27.125	26.084	151
2026-01-05	26.700	27.200	26.650	26.900	25.867	225
2026-01-02	26.750	26.850	26.300	26.650	25.627	230
2025-12-31	26.700	26.700	26.700	26.700	25.675	0
2025-12-30	26.600	26.850	26.600	26.700	25.675	20
2025-12-29	26.450	26.700	26.450	26.700	25.675	1
2025-12-24	26.400	26.400	26.400	26.400	25.387	0
2025-12-23	27.025	27.100	26.400	26.400	25.387	132
2025-12-22	27.575	27.700	26.800	26.850	25.819	92
2025-12-19	28.150	28.200	27.400	27.525	26.468	971
2025-12-18	28.000	28.300	27.850	28.150	27.069	4,560
2025-12-17	27.925	28.050	27.800	27.875	26.805	3,444
2025-12-16	27.650	28.050	27.650	27.925	26.853	3,461
2025-12-15	27.125	27.650	26.950	27.525	26.468	902
2025-12-12	27.425	27.600	27.125	27.125	26.084	625
2025-12-11	27.050	27.300	27.050	27.225	26.180	7,412
2025-12-10	27.325	27.350	27.100	27.225	26.180	179
2025-12-09	27.575	27.800	27.550	27.625	26.565	3
2025-12-08	28.050	28.100	27.750	27.775	26.709	601
2025-12-05	27.325	28.050	27.050	27.775	26.709	300
2025-12-04	27.225	27.450	27.050	27.175	26.132	10
2025-12-03	26.650	26.900	26.600	26.750	25.723	21,861
2025-12-02	26.550	26.800	26.300	26.600	25.579	52,843
2025-12-01	26.650	26.650	26.250	26.550	25.531	0
2025-11-28	26.250	26.550	26.200	26.450	25.435	2,093
2025-11-27	25.675	26.150	25.550	26.150	25.146	2
2025-11-26	25.825	26.050	25.650	25.825	24.834	267
2025-11-25	25.225	25.731	24.950	25.675	24.689	10,411
2025-11-24	24.750	25.100	24.700	25.025	24.064	0
2025-11-21	24.500	25.200	24.300	24.650	23.704	71,214
2025-11-20	25.025	25.100	24.900	25.025	24.064	7,000
2025-11-19	25.400	25.400	24.850	25.075	24.112	21
2025-11-18	25.325	25.550	24.850	25.075	24.112	200
2025-11-17	26.050	26.050	25.500	25.625	24.641	4
2025-11-14	24.850	26.500	24.850	26.200	25.194	117,215
2025-11-13	24.550	26.050	24.550	24.550	23.608	95
2025-11-12	23.950	24.000	23.950	24.000	23.079	1

← NewerPage 4 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.