Cabka N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-04	2.340	2.440	2.340	2.360	2.360	2,751
2024-12-03	2.440	2.500	2.300	2.400	2.400	6,461
2024-12-02	2.460	2.500	2.440	2.440	2.440	6,090
2024-11-29	2.460	2.460	2.400	2.400	2.400	2,913
2024-11-28	2.540	2.540	2.440	2.440	2.440	7,776
2024-11-27	2.740	2.740	2.500	2.540	2.540	21,125
2024-11-26	2.840	2.840	2.700	2.700	2.700	5,387
2024-11-25	2.700	2.900	2.700	2.800	2.800	6,021
2024-11-22	2.600	2.800	2.600	2.740	2.740	6,610
2024-11-21	2.600	2.640	2.600	2.640	2.640	1,561
2024-11-20	2.600	2.600	2.520	2.540	2.540	1,838
2024-11-19	2.600	2.600	2.500	2.600	2.600	3,869
2024-11-18	2.600	2.600	2.600	2.600	2.600	450
2024-11-15	2.600	2.620	2.600	2.600	2.600	4,917
2024-11-14	2.640	2.700	2.600	2.600	2.600	1,421
2024-11-13	2.700	2.700	2.640	2.700	2.700	2,150
2024-11-12	2.520	2.800	2.520	2.800	2.800	10,385
2024-11-11	2.600	2.600	2.600	2.600	2.600	1,000
2024-11-08	2.600	2.600	2.600	2.600	2.600	0
2024-11-07	2.540	2.600	2.540	2.600	2.600	1,018
2024-11-06	2.600	2.600	2.540	2.600	2.600	1,932
2024-11-05	2.600	2.600	2.600	2.600	2.600	18
2024-11-04	2.500	2.600	2.500	2.600	2.600	1,514
2024-11-01	2.500	2.500	2.480	2.500	2.500	1,004
2024-10-31	2.520	2.520	2.520	2.520	2.520	2,216
2024-10-30	2.600	2.600	2.520	2.540	2.540	2,634
2024-10-29	2.600	2.600	2.540	2.600	2.600	316
2024-10-28	2.640	2.640	2.540	2.560	2.560	5,657
2024-10-25	2.640	2.640	2.600	2.600	2.600	1,000
2024-10-24	2.660	2.760	2.640	2.660	2.660	9,852
2024-10-23	2.800	2.800	2.700	2.740	2.740	5,524
2024-10-22	2.760	2.820	2.760	2.800	2.800	4,459
2024-10-21	2.700	2.820	2.600	2.720	2.720	12,268
2024-10-18	2.660	2.660	2.500	2.500	2.500	11,038
2024-10-17	2.640	2.660	2.560	2.660	2.660	3,351
2024-10-16	2.600	2.600	2.500	2.540	2.540	3,533
2024-10-15	2.640	2.660	2.640	2.660	2.660	642
2024-10-14	2.660	2.660	2.660	2.660	2.660	15,511
2024-10-11	2.660	2.660	2.660	2.660	2.660	1,130
2024-10-10	2.660	2.680	2.660	2.660	2.660	3,815
2024-10-09	2.700	2.760	2.700	2.700	2.700	3,872
2024-10-08	2.700	2.700	2.700	2.700	2.700	6,727
2024-10-07	2.660	2.760	2.660	2.700	2.700	15,192
2024-10-04	2.640	2.660	2.640	2.660	2.660	453
2024-10-03	2.640	2.660	2.640	2.660	2.660	508
2024-10-02	2.700	2.700	2.600	2.640	2.640	9,234
2024-10-01	2.900	2.900	2.640	2.700	2.700	13,805
2024-09-30	2.740	2.900	2.740	2.900	2.900	3,053
2024-09-27	2.740	2.860	2.700	2.860	2.860	5,540
2024-09-26	2.840	2.840	2.720	2.800	2.800	857
2024-09-25	2.840	2.840	2.840	2.840	2.840	25
2024-09-24	2.880	2.900	2.800	2.800	2.800	4,736
2024-09-23	2.880	2.900	2.880	2.900	2.900	1,732
2024-09-20	2.900	2.900	2.900	2.900	2.900	0
2024-09-19	2.880	2.900	2.880	2.900	2.900	5,994
2024-09-18	2.940	2.940	2.820	2.880	2.880	3,316
2024-09-17	2.880	2.940	2.800	2.900	2.900	8,593
2024-09-16	2.820	2.900	2.820	2.840	2.840	15,709
2024-09-13	3.140	3.160	3.040	3.040	3.040	600
2024-09-12	3.100	3.140	3.020	3.100	3.100	2,211

← NewerPage 9 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

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.