Cancom SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	26.030	26.340	26.020	26.270	24.381	425
2025-02-24	25.220	26.180	25.220	25.900	24.038	3,845
2025-02-21	24.920	25.140	24.920	25.140	23.333	1,986
2025-02-20	25.040	25.300	24.920	25.140	23.333	1,064
2025-02-19	25.210	25.240	24.820	24.920	23.128	2,000
2025-02-18	25.310	25.370	25.040	25.370	23.546	1,585
2025-02-17	24.880	25.260	24.780	25.040	23.240	346
2025-02-14	24.820	25.120	24.820	25.080	23.277	390
2025-02-13	25.100	25.500	24.711	24.900	23.110	560
2025-02-12	24.770	25.100	24.680	24.940	23.147	453
2025-02-11	25.310	25.400	24.400	24.690	22.915	1,354
2025-02-10	25.230	25.320	25.160	25.290	23.472	413
2025-02-07	25.490	25.540	25.140	25.250	23.435	127
2025-02-06	25.518	25.640	25.518	25.600	23.760	318
2025-02-05	24.900	25.480	24.900	25.390	23.565	703
2025-02-04	24.900	24.980	24.770	24.770	22.989	121
2025-02-03	24.360	24.920	24.360	24.920	23.128	551
2025-01-31	25.250	25.440	25.220	25.310	23.490	366
2025-01-30	24.400	25.240	24.400	24.980	23.184	4,805
2025-01-29	25.020	25.040	24.320	24.320	22.572	382
2025-01-28	23.810	24.920	23.800	24.510	22.748	11,703
2025-01-27	24.140	24.240	23.620	23.810	22.098	1,771
2025-01-24	24.320	24.660	24.320	24.450	22.692	1,671
2025-01-23	24.220	24.260	24.080	24.260	22.516	4,775
2025-01-22	24.630	24.680	24.280	24.320	22.572	913
2025-01-21	24.470	24.660	24.450	24.450	22.692	1,293
2025-01-20	24.540	24.760	24.540	24.610	22.841	3,989
2025-01-17	24.260	24.540	24.220	24.220	22.479	963
2025-01-16	23.750	24.100	23.600	24.100	22.367	848
2025-01-15	23.040	23.700	23.040	23.630	21.931	922
2025-01-14	23.070	23.180	22.860	22.890	21.244	977
2025-01-13	23.300	23.460	22.840	22.970	21.319	727
2025-01-10	23.380	23.650	23.380	23.650	21.950	667
2025-01-09	23.300	23.300	23.171	23.240	21.569	979
2025-01-08	23.960	23.960	23.512	23.630	21.931	901
2025-01-07	23.910	24.140	23.740	24.140	22.405	310
2025-01-06	23.400	24.000	23.360	23.790	22.080	547
2025-01-03	23.460	23.560	23.260	23.560	21.866	331
2025-01-02	23.360	23.480	23.360	23.400	21.718	1,022
2024-12-31	23.670	23.670	23.670	23.670	21.968	0
2024-12-30	23.240	23.670	23.240	23.670	21.968	1,999
2024-12-27	23.300	23.760	23.300	23.670	21.968	956
2024-12-24	23.200	23.200	23.200	23.200	21.532	0
2024-12-23	23.280	23.440	23.200	23.200	21.532	440
2024-12-20	23.050	23.445	22.900	22.910	21.263	15,406
2024-12-19	23.000	23.220	23.000	23.220	21.551	1,869
2024-12-18	23.260	23.420	23.140	23.220	21.551	643
2024-12-17	23.460	23.520	23.200	23.200	21.532	1,243
2024-12-16	23.970	24.060	23.420	23.460	21.773	1,755
2024-12-13	23.970	24.100	23.720	24.000	22.275	120,894
2024-12-12	24.630	24.840	23.680	24.040	22.312	3,724
2024-12-11	24.840	25.020	24.640	25.020	23.221	3,822
2024-12-10	24.540	24.760	24.540	24.670	22.896	837
2024-12-09	23.810	24.420	23.740	24.180	22.442	1,624
2024-12-06	24.020	24.200	23.720	23.770	22.061	720
2024-12-05	23.710	24.160	23.640	24.060	22.330	1,032
2024-12-04	23.000	23.700	23.000	23.560	21.866	1,771
2024-12-03	22.810	22.960	22.810	22.810	21.170	5,943
2024-12-02	23.440	23.580	22.800	22.950	21.300	8,090
2024-11-29	23.240	23.660	23.240	23.630	21.931	1,913

← NewerPage 8 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.