Cancom SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	27.250	27.250	26.800	26.850	24.920	162
2025-05-22	27.750	27.750	27.300	27.325	25.361	3,574
2025-05-21	28.150	28.150	27.650	27.825	25.825	2,716
2025-05-20	28.400	28.800	28.350	28.400	26.358	3,554
2025-05-19	27.550	27.825	27.550	27.825	25.825	0
2025-05-16	28.350	28.350	27.425	27.425	25.453	152
2025-05-15	28.500	29.200	28.500	28.500	26.451	6
2025-05-14	28.750	29.100	27.950	28.200	26.173	192,903
2025-05-13	29.475	29.600	28.500	28.650	26.590	260
2025-05-12	28.600	29.200	28.550	29.125	27.031	16,423
2025-05-09	28.550	28.550	28.550	28.550	26.497	19
2025-05-08	27.850	28.150	27.850	27.925	25.917	109
2025-05-07	27.775	27.900	27.550	27.725	25.732	96,020
2025-05-06	27.725	27.900	27.200	27.575	25.593	483
2025-05-02	27.150	27.800	27.150	27.775	25.778	129
2025-05-01	26.800	26.800	26.800	26.800	24.873	0
2025-04-30	26.800	27.150	26.800	26.800	24.873	81
2025-04-29	26.500	26.700	26.450	26.450	24.548	21
2025-04-28	26.750	26.950	26.500	26.500	24.595	34
2025-04-25	26.500	26.850	26.500	26.850	24.920	306
2025-04-24	26.300	26.550	26.300	26.350	24.456	17,695
2025-04-23	26.250	26.650	26.200	26.250	24.363	545
2025-04-22	25.525	25.800	25.500	25.725	23.876	101
2025-04-17	25.475	25.850	25.475	25.475	23.644	0
2025-04-16	25.275	25.600	25.250	25.425	23.597	140
2025-04-15	24.900	25.425	24.900	25.425	23.597	65
2025-04-14	24.400	24.800	24.400	24.550	22.785	50
2025-04-11	24.550	24.650	23.400	23.775	22.066	6
2025-04-10	24.250	24.250	23.675	23.675	21.973	13
2025-04-09	23.775	24.050	22.750	22.750	21.114	787
2025-04-08	23.900	24.550	23.900	24.450	22.692	84
2025-04-07	22.450	24.250	22.450	23.575	21.880	854
2025-04-04	24.430	24.520	23.160	24.160	22.423	140,251
2025-04-03	24.250	24.800	24.250	24.670	22.896	2,443
2025-04-02	23.580	24.450	23.580	24.450	22.692	381
2025-04-01	22.920	24.320	22.920	23.580	21.885	1,273
2025-03-31	25.180	25.440	22.350	22.680	21.050	5,202
2025-03-28	26.787	26.787	26.520	26.580	24.669	7,498
2025-03-27	26.970	26.984	26.700	26.700	24.780	11,000
2025-03-26	27.860	27.860	27.150	27.150	25.198	23,906
2025-03-25	27.500	27.980	27.480	27.950	25.941	45,794
2025-03-24	27.648	27.648	27.360	27.360	25.393	12,467
2025-03-21	27.770	27.800	27.460	27.670	25.681	35,406
2025-03-20	28.180	28.180	27.580	28.060	26.043	23,120
2025-03-19	28.160	28.380	28.160	28.260	26.228	19,570
2025-03-18	28.000	28.620	27.840	27.950	25.941	38,247
2025-03-17	27.600	27.910	27.600	27.910	25.904	20,954
2025-03-14	26.280	28.020	26.280	27.560	25.579	59,707
2025-03-13	25.700	25.840	25.400	25.510	23.676	809
2025-03-12	25.600	25.960	25.560	25.960	24.094	776
2025-03-11	26.210	26.400	25.723	25.820	23.964	651
2025-03-10	27.340	27.340	26.311	26.420	24.521	888
2025-03-07	27.630	27.640	27.120	27.380	25.412	230,823
2025-03-06	27.930	29.100	27.860	28.000	25.987	2,128
2025-03-05	24.880	27.960	24.780	27.910	25.904	883
2025-03-04	25.860	25.860	24.650	24.650	22.878	557
2025-03-03	25.200	25.920	25.200	25.920	24.057	149,343
2025-02-28	24.980	25.370	24.980	25.250	23.435	9,627
2025-02-27	25.940	26.000	25.380	25.550	23.713	1,146
2025-02-26	26.190	26.200	25.940	26.190	24.307	394

← NewerPage 7 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.