Cancom SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	23.575	23.650	23.575	23.575	22.670	43,230
2025-11-10	24.050	24.500	23.675	23.675	22.766	50
2025-11-07	23.225	23.500	23.175	23.175	22.285	1
2025-11-06	23.825	23.950	23.375	23.375	22.478	12,988
2025-11-05	23.625	23.775	23.450	23.775	22.862	20,862
2025-11-04	24.100	24.100	23.750	23.875	22.959	36,902
2025-11-03	24.550	24.800	24.350	24.450	23.511	36,267
2025-10-31	24.550	24.650	24.450	24.600	23.656	101,145
2025-10-30	24.500	24.750	24.450	24.750	23.800	71,385
2025-10-29	24.950	25.050	24.500	24.750	23.800	82,750
2025-10-28	25.325	25.400	25.000	25.275	24.305	39,727
2025-10-27	25.275	25.550	25.040	25.325	24.353	218,800
2025-10-24	25.325	25.550	25.250	25.475	24.497	115,100
2025-10-23	24.950	25.075	24.900	25.075	24.112	78,574
2025-10-22	24.900	25.225	24.850	25.225	24.257	0
2025-10-21	24.950	25.200	24.850	25.125	24.161	60
2025-10-20	24.800	25.100	24.800	24.950	23.992	2,166
2025-10-17	24.850	24.850	24.250	24.400	23.463	42,757
2025-10-16	25.050	25.300	25.050	25.075	24.112	69
2025-10-15	25.025	25.100	24.750	24.750	23.800	9,158
2025-10-14	24.900	25.125	24.900	25.125	24.161	598
2025-10-13	25.150	25.575	25.150	25.225	24.257	103,854
2025-10-10	25.875	25.950	25.075	25.075	24.112	8
2025-10-09	26.050	26.200	26.000	26.000	25.002	23,272
2025-10-08	25.600	26.100	25.600	25.925	24.930	3,378
2025-10-07	25.575	25.739	25.499	25.575	24.593	10,418
2025-10-06	26.050	26.150	25.600	25.925	24.930	9,015
2025-10-03	26.050	26.200	25.925	25.925	24.930	5
2025-10-02	26.000	26.350	25.850	25.875	24.882	145
2025-10-01	26.150	26.150	25.900	26.050	25.050	3,722
2025-09-30	25.900	26.200	25.900	26.100	25.098	99
2025-09-29	25.250	25.600	25.250	25.425	24.449	6,287
2025-09-26	24.850	25.400	24.850	25.225	24.257	97,590
2025-09-25	24.600	25.000	24.550	24.950	23.992	7
2025-09-24	24.900	25.750	24.650	24.850	23.896	13,396
2025-09-23	24.150	24.900	24.150	24.900	23.944	518
2025-09-22	23.875	24.300	23.750	24.250	23.319	8,919
2025-09-19	23.775	23.875	23.500	23.875	22.959	13,150
2025-09-18	23.500	23.950	23.500	23.875	22.959	796
2025-09-17	23.225	23.250	23.125	23.125	22.237	435,727
2025-09-16	23.325	23.450	23.100	23.175	22.285	15
2025-09-15	23.275	23.400	23.200	23.375	22.478	1,480
2025-09-12	23.425	23.500	23.175	23.175	22.285	157
2025-09-11	24.450	24.450	23.300	23.375	22.478	144
2025-09-10	23.750	25.000	23.750	24.550	23.608	2,797
2025-09-09	22.900	23.100	22.550	22.550	21.684	2
2025-09-08	22.750	23.050	22.500	23.025	22.141	568
2025-09-05	22.550	22.600	22.450	22.550	21.684	2,902
2025-09-04	22.450	22.800	22.450	22.550	21.684	1
2025-09-03	22.950	23.350	22.350	22.400	21.540	7
2025-09-02	23.525	23.550	22.950	22.950	22.069	459,847
2025-09-01	22.950	23.500	22.950	23.425	22.526	170,365
2025-08-29	23.100	23.200	23.100	23.125	22.237	104
2025-08-28	23.675	24.150	23.000	23.175	22.285	2,378
2025-08-27	22.350	22.400	22.150	22.200	21.348	2
2025-08-26	22.750	22.850	22.500	22.750	21.877	130
2025-08-22	22.650	22.850	22.650	22.850	21.973	2
2025-08-21	22.500	22.750	22.450	22.550	21.684	368
2025-08-20	22.700	22.750	22.700	22.700	21.829	5
2025-08-19	22.550	22.950	22.500	22.750	21.877	109,685

← NewerPage 5 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.