Cancom SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	22.700	22.800	22.700	22.700	21.829	0
2025-08-15	22.750	22.850	22.700	22.850	21.973	10
2025-08-14	22.450	22.800	22.150	22.800	21.925	13,391
2025-08-13	22.350	22.600	22.350	22.450	21.588	105
2025-08-12	23.425	23.550	22.450	22.500	21.636	110
2025-08-11	23.875	24.050	23.575	23.575	22.670	42
2025-08-08	22.650	23.550	22.650	23.475	22.574	156,002
2025-08-07	22.100	22.800	22.100	22.800	21.925	8
2025-08-06	22.600	22.650	22.150	22.200	21.348	160
2025-08-05	22.500	22.800	22.500	22.800	21.925	5,107
2025-08-04	23.125	23.300	22.450	22.450	21.588	12,449
2025-08-01	22.850	23.200	20.950	22.700	21.829	40,296
2025-07-31	26.050	26.050	25.750	26.050	25.050	4,034
2025-07-30	26.600	26.750	26.200	26.350	25.339	2
2025-07-29	26.250	26.800	26.250	26.800	25.771	1
2025-07-28	26.450	26.600	26.100	26.100	25.098	2
2025-07-25	26.050	26.200	25.850	26.100	25.098	156,001
2025-07-24	26.100	26.100	26.100	26.100	25.098	0
2025-07-23	26.550	26.550	26.550	26.550	25.531	2
2025-07-22	26.300	26.450	25.750	26.150	25.146	18,920
2025-07-21	26.700	27.000	26.350	26.450	25.435	1,730
2025-07-18	27.125	27.200	26.850	26.850	25.819	0
2025-07-17	26.750	27.200	26.750	26.750	25.723	5
2025-07-16	26.750	26.800	26.500	26.500	25.483	201
2025-07-15	26.800	26.850	26.650	26.750	25.723	1
2025-07-14	26.850	27.200	26.650	26.750	25.723	3
2025-07-11	27.600	27.600	27.450	27.475	26.420	5,884
2025-07-10	27.775	27.800	27.750	27.775	26.709	90
2025-07-09	27.875	27.950	27.775	27.775	26.709	224
2025-07-08	27.050	28.000	27.050	27.725	26.661	39
2025-07-07	26.400	27.025	26.350	27.025	25.988	0
2025-07-04	27.175	27.250	26.400	26.400	25.387	14,256
2025-07-03	27.375	27.500	27.125	27.125	26.084	227,577
2025-07-02	27.525	27.525	27.525	27.525	26.468	0
2025-07-01	28.050	28.200	27.650	27.825	26.757	111
2025-06-30	28.150	28.200	27.850	28.200	27.118	731
2025-06-27	27.925	28.050	27.850	28.000	26.925	0
2025-06-26	27.850	28.150	27.850	27.925	26.853	248,035
2025-06-25	27.850	27.850	27.575	27.575	26.517	368
2025-06-24	27.625	29.000	27.500	28.700	26.637	308
2025-06-23	27.775	27.900	27.650	27.675	25.685	10
2025-06-20	28.050	28.250	27.900	28.000	25.987	115
2025-06-19	28.250	28.450	28.122	28.300	26.265	6,092
2025-06-18	28.650	28.650	28.450	28.450	26.405	201
2025-06-17	29.125	29.200	28.700	28.700	26.637	8
2025-06-16	29.425	29.550	29.150	29.425	27.310	60
2025-06-13	29.325	29.500	29.325	29.325	27.217	0
2025-06-12	29.925	30.000	29.500	29.525	27.402	305,821
2025-06-11	30.050	30.050	29.850	30.050	27.890	3
2025-06-10	29.675	30.000	29.600	30.000	27.843	0
2025-06-09	29.950	29.950	29.600	29.875	27.727	97
2025-06-06	30.450	30.600	30.100	30.150	27.982	1
2025-06-05	30.000	31.500	30.000	30.500	28.307	2,510
2025-06-04	29.550	29.875	29.550	29.875	27.727	193
2025-06-03	29.025	29.050	28.900	28.900	26.822	330
2025-06-02	28.000	28.800	27.950	28.800	26.730	510
2025-05-30	28.600	28.700	28.600	28.600	26.544	101
2025-05-29	28.850	28.950	28.850	28.850	26.776	3
2025-05-28	28.350	28.650	28.350	28.550	26.497	0
2025-05-27	28.000	28.150	27.850	27.875	25.871	550

← NewerPage 6 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.