Cabka N.V. (CABKA.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 3.8000 | 3.8400 | 3.8000 | 3.8400 | 3.8400 | 268 |
| 27 June 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 257 |
| 26 June 2024 | 3.8000 | 3.8400 | 3.8000 | 3.8400 | 3.8400 | 1,281 |
| 25 June 2024 | 3.8400 | 3.8400 | 3.8000 | 3.8000 | 3.8000 | 442 |
| 24 June 2024 | 3.8000 | 3.8400 | 3.8000 | 3.8400 | 3.8400 | 1,933 |
| 21 June 2024 | 3.9600 | 3.9600 | 3.8000 | 3.8400 | 3.8400 | 7,413 |
| 20 June 2024 | 3.9400 | 4.0000 | 3.8000 | 3.9600 | 3.9600 | 2,135 |
| 19 June 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 274 |
| 18 June 2024 | 4.1400 | 4.1400 | 3.8000 | 4.0000 | 4.0000 | 14,534 |
| 17 June 2024 | 4.2600 | 4.2600 | 4.1400 | 4.1400 | 4.1400 | 350 |
| 14 June 2024 | 4.2600 | 4.2600 | 4.2000 | 4.2000 | 4.2000 | 132 |
| 13 June 2024 | 4.2000 | 4.3000 | 4.0600 | 4.3000 | 4.3000 | 2,478 |
| 12 June 2024 | 4.2000 | 4.2200 | 4.2000 | 4.2200 | 4.2200 | 307 |
| 11 June 2024 | 4.2600 | 4.2800 | 4.2600 | 4.2600 | 4.2600 | 791 |
| 10 June 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 07 June 2024 | 4.3000 | 4.3000 | 4.1800 | 4.2400 | 4.2400 | 4,875 |
| 06 June 2024 | 4.2800 | 4.3000 | 4.2200 | 4.2600 | 4.2600 | 20,163 |
| 05 June 2024 | 4.5000 | 4.5000 | 4.2400 | 4.2400 | 4.2400 | 12,178 |
| 04 June 2024 | 4.5000 | 4.5000 | 4.4000 | 4.4000 | 4.4000 | 6,210 |
| 03 June 2024 | 4.6400 | 4.8400 | 4.5000 | 4.5800 | 4.5800 | 8,547 |
| 31 May 2024 | 4.8400 | 4.8400 | 4.6000 | 4.6000 | 4.6000 | 8,771 |
| 30 May 2024 | 4.8200 | 4.8400 | 4.7000 | 4.8400 | 4.8400 | 5,654 |
| 29 May 2024 | 4.8000 | 4.8200 | 4.7000 | 4.7800 | 4.7800 | 415 |
| 28 May 2024 | 5.1000 | 5.1000 | 4.6000 | 4.6000 | 4.6000 | 11,373 |
| 27 May 2024 | 4.8800 | 5.0000 | 4.8800 | 5.0000 | 5.0000 | 941 |
| 24 May 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 3,552 |
| 23 May 2024 | 4.8000 | 4.8600 | 4.8000 | 4.8000 | 4.8000 | 4,991 |
| 22 May 2024 | 5.0000 | 5.0000 | 4.9200 | 4.9200 | 4.9200 | 1,759 |
| 21 May 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| 20 May 2024 | 5.1500 | 5.1500 | 4.9800 | 4.9800 | 4.9800 | 622 |
| 17 May 2024 | 5.1000 | 5.1000 | 5.0000 | 5.0000 | 5.0000 | 410 |
| 16 May 2024 | 5.0500 | 5.1500 | 4.9600 | 5.1500 | 5.1500 | 7,372 |
| 15 May 2024 | 5.0500 | 5.1500 | 5.0000 | 5.1500 | 5.1500 | 923 |
| 14 May 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 50 |
| 13 May 2024 | 5.0500 | 5.1500 | 5.0000 | 5.1500 | 5.1500 | 842 |
| 10 May 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 535 |
| 09 May 2024 | 5.2000 | 5.4500 | 5.1500 | 5.1500 | 5.1500 | 4,104 |
| 08 May 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 824 |
| 07 May 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 817 |
| 06 May 2024 | 5.0000 | 5.1000 | 5.0000 | 5.0000 | 5.0000 | 1,123 |
| 03 May 2024 | 5.1000 | 5.1500 | 5.0000 | 5.0000 | 5.0000 | 1,225 |
| 02 May 2024 | 5.1000 | 5.1000 | 5.0500 | 5.0500 | 5.0500 | 2,002 |
| 30 Apr 2024 | 5.3500 | 5.3500 | 5.0000 | 5.0000 | 5.0000 | 2,045 |
| 29 Apr 2024 | 5.2500 | 5.3000 | 5.2500 | 5.3000 | 5.3000 | 118 |
| 26 Apr 2024 | 5.3000 | 5.4500 | 5.3000 | 5.4500 | 5.4500 | 120 |
| 25 Apr 2024 | 5.4500 | 5.5000 | 5.4500 | 5.5000 | 5.5000 | 1,100 |
| 24 Apr 2024 | 5.7500 | 5.7500 | 5.5000 | 5.5000 | 5.5000 | 2,645 |
| 23 Apr 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| 22 Apr 2024 | 6.0000 | 6.0000 | 5.6000 | 5.7500 | 5.7500 | 2,778 |
| 19 Apr 2024 | 5.3500 | 5.9000 | 5.3500 | 5.9000 | 5.9000 | 26,438 |
| 18 Apr 2024 | 5.2000 | 5.3500 | 5.2000 | 5.3500 | 5.3500 | 3,660 |
| 17 Apr 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 2,000 |
| 16 Apr 2024 | 5.3500 | 5.3500 | 5.2500 | 5.2500 | 5.2500 | 1,260 |
| 15 Apr 2024 | 5.0000 | 5.4000 | 5.0000 | 5.3500 | 5.3500 | 33,844 |
| 12 Apr 2024 | 5.1000 | 5.1000 | 4.9400 | 4.9400 | 4.9400 | 1,054 |
| 11 Apr 2024 | 5.0500 | 5.0500 | 5.0000 | 5.0500 | 5.0500 | 2,275 |
| 10 Apr 2024 | 5.1500 | 5.1500 | 5.0000 | 5.0000 | 5.0000 | 6,953 |
| 09 Apr 2024 | 5.0500 | 5.1500 | 5.0500 | 5.1500 | 5.1500 | 700 |
| 08 Apr 2024 | 5.2500 | 5.2500 | 5.0500 | 5.0500 | 5.0500 | 1,080 |
| 05 Apr 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 416 |
| 04 Apr 2024 | 5.2500 | 5.4000 | 5.1000 | 5.4000 | 5.4000 | 10,097 |
| 03 Apr 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| 02 Apr 2024 | 5.4000 | 5.6000 | 5.1000 | 5.5000 | 5.5000 | 14,235 |
| 28 Mar 2024 | 5.2800 | 5.4200 | 5.2800 | 5.3600 | 5.3600 | 6,888 |
| 27 Mar 2024 | 5.2000 | 5.2000 | 5.1000 | 5.1000 | 5.1000 | 1,226 |
| 26 Mar 2024 | 5.1000 | 5.2000 | 5.1000 | 5.2000 | 5.2000 | 774 |
| 25 Mar 2024 | 5.0800 | 5.1200 | 5.0600 | 5.1000 | 5.1000 | 7,226 |
| 22 Mar 2024 | 4.9800 | 5.3400 | 4.9800 | 5.1200 | 5.1200 | 16,190 |
| 21 Mar 2024 | 5.0200 | 5.1000 | 4.9100 | 5.0800 | 5.0800 | 6,414 |
| 20 Mar 2024 | 5.1000 | 5.5800 | 5.1000 | 5.1600 | 5.1600 | 16,281 |
| 19 Mar 2024 | 5.0400 | 5.0400 | 4.9800 | 4.9800 | 4.9800 | 1,235 |
| 18 Mar 2024 | 5.3000 | 5.3000 | 5.1000 | 5.2000 | 5.2000 | 1,621 |
| 15 Mar 2024 | 4.8200 | 5.4000 | 4.8200 | 5.3000 | 5.3000 | 3,279 |
| 14 Mar 2024 | 4.8000 | 4.8000 | 4.7500 | 4.8000 | 4.8000 | 903 |
| 13 Mar 2024 | 4.8600 | 4.8600 | 4.7900 | 4.8500 | 4.8500 | 1,267 |
| 12 Mar 2024 | 4.7000 | 4.8500 | 4.6600 | 4.8500 | 4.8500 | 3,042 |
| 11 Mar 2024 | 4.7000 | 4.7000 | 4.6900 | 4.6900 | 4.6900 | 688 |
| 08 Mar 2024 | 4.6700 | 4.8000 | 4.6200 | 4.7000 | 4.7000 | 5,312 |
| 07 Mar 2024 | 4.7500 | 4.8700 | 4.7400 | 4.8700 | 4.8700 | 4,987 |
| 06 Mar 2024 | 4.6500 | 4.7400 | 4.5500 | 4.6100 | 4.6100 | 1,543 |
| 05 Mar 2024 | 4.6000 | 4.7900 | 4.5700 | 4.5700 | 4.5700 | 3,556 |
| 04 Mar 2024 | 4.4600 | 4.6000 | 4.4000 | 4.6000 | 4.6000 | 7,051 |
| 01 Mar 2024 | 4.7000 | 4.7000 | 4.3500 | 4.3500 | 4.3500 | 8,849 |
| 29 Feb 2024 | 4.9900 | 4.9900 | 4.6700 | 4.6700 | 4.6700 | 5,213 |
| 28 Feb 2024 | 4.9900 | 4.9900 | 4.7500 | 4.8000 | 4.8000 | 8,950 |
| 27 Feb 2024 | 5.0000 | 5.0000 | 4.9000 | 4.9900 | 4.9900 | 1,599 |
| 26 Feb 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 35 |
| 23 Feb 2024 | 5.0800 | 5.2200 | 5.0800 | 5.2200 | 5.2200 | 915 |
| 22 Feb 2024 | 4.9900 | 5.4000 | 4.9900 | 5.4000 | 5.4000 | 2,360 |
| 21 Feb 2024 | 4.8000 | 5.2000 | 4.5600 | 4.9600 | 4.9600 | 21,584 |
| 20 Feb 2024 | 5.1400 | 5.1400 | 4.7000 | 4.9000 | 4.9000 | 13,206 |
| 19 Feb 2024 | 5.5600 | 5.5600 | 5.2000 | 5.2000 | 5.2000 | 12,440 |
| 16 Feb 2024 | 5.4400 | 5.5200 | 5.4400 | 5.5200 | 5.5200 | 465 |
| 15 Feb 2024 | 5.3600 | 5.4800 | 5.3600 | 5.4800 | 5.4800 | 1,018 |
| 14 Feb 2024 | 5.6000 | 5.6000 | 5.4600 | 5.5800 | 5.5800 | 3,070 |
| 13 Feb 2024 | 5.5200 | 5.6200 | 5.5200 | 5.6000 | 5.6000 | 5,908 |
| 12 Feb 2024 | 5.7000 | 5.7000 | 5.5800 | 5.6000 | 5.6000 | 5,027 |
| 09 Feb 2024 | 5.7400 | 5.7400 | 5.7000 | 5.7200 | 5.7200 | 5,315 |
| 08 Feb 2024 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 395 |
| 07 Feb 2024 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 295 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.