Cabka N.V. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	9.680	9.740	9.680	9.740	9.223	6,498
2021-11-22	9.680	9.800	9.680	9.700	9.185	12,857
2021-11-19	9.700	9.700	9.700	9.700	9.185	254
2021-11-18	9.660	9.800	9.660	9.700	9.185	2,566
2021-11-17	9.680	9.680	9.680	9.680	9.166	2
2021-11-16	9.720	9.760	9.660	9.660	9.147	11,656
2021-11-15	9.600	9.700	9.600	9.700	9.185	618
2021-11-12	9.740	9.740	9.740	9.740	9.223	27
2021-11-11	9.580	9.580	9.580	9.580	9.071	0
2021-11-10	9.560	9.740	9.560	9.580	9.071	755
2021-11-09	9.600	9.600	9.600	9.600	9.090	890
2021-11-08	9.600	9.740	9.600	9.660	9.147	431
2021-11-05	9.600	9.740	9.600	9.740	9.223	1,562
2021-11-04	9.700	9.700	9.580	9.640	9.128	627
2021-11-03	9.600	9.600	9.580	9.580	9.071	1,377
2021-11-02	9.680	9.680	9.580	9.600	9.090	750
2021-11-01	9.780	9.780	9.500	9.580	9.071	3,041
2021-10-29	9.700	9.740	9.640	9.660	9.147	3,371
2021-10-28	9.580	9.780	9.580	9.780	9.261	2,621
2021-10-27	9.520	9.760	9.520	9.740	9.223	4,483
2021-10-26	9.860	9.860	9.100	9.740	9.223	31,921
2021-10-25	10.000	10.000	9.900	9.900	9.375	385
2021-10-22	9.860	9.980	9.820	9.960	9.431	379
2021-10-21	9.980	10.650	9.920	9.960	9.431	8,652
2021-10-20	9.900	9.960	9.900	9.960	9.431	152
2021-10-19	9.960	9.980	9.800	9.860	9.337	1,753
2021-10-18	9.600	9.900	9.600	9.900	9.375	921
2021-10-15	9.980	9.980	9.980	9.980	9.450	0
2021-10-14	10.000	10.000	9.720	9.980	9.450	515

← NewerPage 22 of 22 · 1,289 trading days

Stock splits

No stock splits on record.

Ex-date	Amount
2024-08-08	0.1500 EUR
2023-08-17	0.0507 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.