Cancom SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 23.020 | 23.360 | 23.020 | 23.150 | 21.486 | 1,073 |
| 2024-11-27 | 23.220 | 23.260 | 22.720 | 22.810 | 21.170 | 8,284 |
| 2024-11-26 | 22.990 | 23.220 | 22.960 | 23.110 | 21.449 | 32,150 |
| 2024-11-25 | 23.200 | 23.260 | 22.940 | 22.990 | 21.337 | 12,044 |
| 2024-11-22 | 24.080 | 24.100 | 22.920 | 23.150 | 21.486 | 15,213 |
| 2024-11-21 | 24.200 | 24.320 | 23.910 | 23.910 | 22.191 | 1,278 |
| 2024-11-20 | 24.590 | 24.640 | 24.080 | 24.120 | 22.386 | 169,095 |
| 2024-11-19 | 24.300 | 24.400 | 24.000 | 24.300 | 22.553 | 1,306 |
| 2024-11-18 | 24.300 | 24.440 | 24.100 | 24.430 | 22.674 | 12,954 |
| 2024-11-15 | 23.750 | 24.410 | 23.720 | 24.410 | 22.655 | 11,556 |
| 2024-11-14 | 23.850 | 24.100 | 23.760 | 23.950 | 22.228 | 158,417 |
| 2024-11-13 | 22.900 | 23.840 | 22.900 | 23.710 | 22.005 | 1,710 |
| 2024-11-12 | 23.130 | 23.600 | 21.280 | 22.540 | 20.920 | 13,057 |
| 2024-11-11 | 25.330 | 25.700 | 25.120 | 25.160 | 23.351 | 1,097 |
| 2024-11-08 | 24.450 | 24.450 | 24.180 | 24.450 | 22.692 | 93 |
| 2024-11-07 | 24.480 | 24.849 | 24.480 | 24.670 | 22.896 | 2,411 |
| 2024-11-06 | 24.610 | 24.922 | 24.200 | 24.200 | 22.460 | 1,068 |
| 2024-11-05 | 24.530 | 24.712 | 24.500 | 24.650 | 22.878 | 1,288 |
| 2024-11-04 | 24.610 | 24.800 | 24.500 | 24.630 | 22.859 | 518 |
| 2024-11-01 | 24.530 | 24.760 | 24.420 | 24.590 | 22.822 | 1,413 |
| 2024-10-31 | 24.228 | 24.440 | 24.228 | 24.300 | 22.553 | 782 |
| 2024-10-30 | 24.960 | 25.060 | 24.540 | 24.650 | 22.878 | 7,973 |
| 2024-10-29 | 25.390 | 25.440 | 24.920 | 24.920 | 23.128 | 14,221 |
| 2024-10-28 | 25.390 | 25.480 | 25.140 | 25.290 | 23.472 | 1,062 |
| 2024-10-25 | 25.470 | 25.500 | 25.340 | 25.370 | 23.546 | 640 |
| 2024-10-24 | 25.300 | 25.580 | 25.300 | 25.550 | 23.713 | 2,062 |
| 2024-10-23 | 25.350 | 25.500 | 25.000 | 25.290 | 23.472 | 1,954 |
| 2024-10-22 | 25.880 | 25.880 | 24.413 | 25.180 | 23.370 | 8,673 |
| 2024-10-21 | 25.924 | 25.924 | 25.595 | 25.920 | 24.057 | 1,461 |
| 2024-10-18 | 25.900 | 26.740 | 25.900 | 26.050 | 24.177 | 170,158 |
| 2024-10-17 | 26.150 | 26.240 | 25.825 | 25.940 | 24.075 | 343 |
| 2024-10-16 | 26.080 | 26.420 | 26.080 | 26.170 | 24.289 | 1,299 |
| 2024-10-15 | 26.320 | 26.320 | 25.840 | 26.170 | 24.289 | 1,638 |
| 2024-10-14 | 26.500 | 26.760 | 26.500 | 26.500 | 24.595 | 2,689 |
| 2024-10-11 | 26.680 | 26.740 | 26.400 | 26.640 | 24.725 | 607 |
| 2024-10-10 | 26.620 | 26.720 | 26.500 | 26.720 | 24.799 | 1,794 |
| 2024-10-09 | 26.780 | 27.280 | 26.660 | 26.720 | 24.799 | 29,201 |
| 2024-10-08 | 26.930 | 26.930 | 26.620 | 26.870 | 24.938 | 976 |
| 2024-10-07 | 27.560 | 27.620 | 26.950 | 26.950 | 25.013 | 749 |
| 2024-10-04 | 27.500 | 27.820 | 27.500 | 27.630 | 25.644 | 1,029 |
| 2024-10-03 | 27.650 | 27.650 | 27.380 | 27.650 | 25.662 | 847 |
| 2024-10-02 | 27.750 | 27.940 | 27.642 | 27.750 | 25.755 | 1,635 |
| 2024-10-01 | 28.200 | 28.300 | 27.780 | 27.910 | 25.904 | 740 |
| 2024-09-30 | 28.120 | 28.120 | 27.940 | 28.120 | 26.098 | 2,473 |
| 2024-09-27 | 28.200 | 28.420 | 28.140 | 28.300 | 26.265 | 6,794 |
| 2024-09-26 | 28.240 | 28.593 | 28.180 | 28.320 | 26.284 | 2,751 |
| 2024-09-25 | 27.980 | 28.100 | 27.980 | 28.000 | 25.987 | 784 |
| 2024-09-24 | 28.220 | 28.260 | 28.000 | 28.120 | 26.098 | 1,872 |
| 2024-09-23 | 27.830 | 28.080 | 27.680 | 27.970 | 25.959 | 2,246 |
| 2024-09-20 | 28.720 | 28.720 | 27.980 | 28.180 | 26.154 | 10,613 |
| 2024-09-19 | 28.620 | 28.840 | 28.620 | 28.730 | 26.665 | 1,201 |
| 2024-09-18 | 27.930 | 27.973 | 27.860 | 27.890 | 25.885 | 667 |
| 2024-09-17 | 27.650 | 27.940 | 27.650 | 27.650 | 25.662 | 3,184 |
| 2024-09-16 | 27.650 | 27.740 | 27.440 | 27.580 | 25.597 | 1,490 |
| 2024-09-13 | 27.600 | 27.780 | 27.600 | 27.750 | 25.755 | 859 |
| 2024-09-12 | 27.630 | 28.000 | 27.420 | 27.540 | 25.560 | 2,288 |
| 2024-09-11 | 27.300 | 27.600 | 27.300 | 27.500 | 25.523 | 2,574 |
| 2024-09-10 | 27.320 | 27.640 | 27.120 | 27.380 | 25.412 | 1,419 |
| 2024-09-09 | 26.914 | 27.500 | 26.914 | 27.150 | 25.198 | 1,621 |
| 2024-09-06 | 26.940 | 26.940 | 26.500 | 26.620 | 24.706 | 1,617 |
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.