Campine NV (CAMB.BR)
Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
As of 11:30AM CEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 623 |
| 22 Apr 2024 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | 340 |
| 19 Apr 2024 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 415 |
| 18 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 746 |
| 17 Apr 2024 | 70.00 | 70.50 | 70.00 | 70.50 | 70.50 | 2,384 |
| 16 Apr 2024 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 211 |
| 15 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 480 |
| 12 Apr 2024 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 981 |
| 11 Apr 2024 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 548 |
| 10 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 3,252 |
| 09 Apr 2024 | 64.00 | 64.00 | 62.50 | 62.50 | 62.50 | 896 |
| 08 Apr 2024 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | 750 |
| 05 Apr 2024 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | 589 |
| 04 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 32 |
| 03 Apr 2024 | 66.50 | 67.00 | 66.50 | 67.00 | 67.00 | 195 |
| 02 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 269 |
| 28 Mar 2024 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | 627 |
| 27 Mar 2024 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | 235 |
| 26 Mar 2024 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | 340 |
| 25 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 509 |
| 22 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 577 |
| 21 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1,313 |
| 20 Mar 2024 | 70.00 | 70.00 | 67.50 | 67.50 | 67.50 | 831 |
| 19 Mar 2024 | 72.50 | 72.50 | 72.00 | 72.00 | 72.00 | 1,351 |
| 18 Mar 2024 | 73.50 | 75.00 | 73.50 | 75.00 | 75.00 | 523 |
| 15 Mar 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 162 |
| 14 Mar 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 114 |
| 13 Mar 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 15 |
| 12 Mar 2024 | 74.00 | 74.00 | 73.50 | 73.50 | 73.50 | 152 |
| 11 Mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 249 |
| 08 Mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 102 |
| 07 Mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 06 Mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 130 |
| 05 Mar 2024 | 75.00 | 75.00 | 73.50 | 73.50 | 73.50 | 66 |
| 04 Mar 2024 | 73.50 | 75.00 | 73.50 | 75.00 | 75.00 | 142 |
| 01 Mar 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 43 |
| 29 Feb 2024 | 74.50 | 76.50 | 74.50 | 76.50 | 76.50 | 200 |
| 28 Feb 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 300 |
| 27 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 15 |
| 26 Feb 2024 | 73.50 | 74.00 | 73.50 | 74.00 | 74.00 | 990 |
| 23 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 95 |
| 22 Feb 2024 | 73.50 | 73.50 | 72.00 | 72.00 | 72.00 | 170 |
| 21 Feb 2024 | 74.00 | 74.00 | 73.50 | 73.50 | 73.50 | 215 |
| 20 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 27 |
| 19 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 104 |
| 16 Feb 2024 | 75.50 | 75.50 | 75.00 | 75.00 | 75.00 | 51 |
| 15 Feb 2024 | 76.50 | 76.50 | 76.00 | 76.00 | 76.00 | 262 |
| 14 Feb 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 41 |
| 13 Feb 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 30 |
| 12 Feb 2024 | 76.00 | 76.50 | 76.00 | 76.50 | 76.50 | 1,246 |
| 09 Feb 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 08 Feb 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 66 |
| 07 Feb 2024 | 74.50 | 75.00 | 74.50 | 75.00 | 75.00 | 337 |
| 06 Feb 2024 | 75.50 | 75.50 | 75.00 | 75.00 | 75.00 | 1,880 |
| 05 Feb 2024 | 75.50 | 76.00 | 75.50 | 76.00 | 76.00 | 507 |
| 02 Feb 2024 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | 22 |
| 01 Feb 2024 | 76.00 | 76.00 | 74.00 | 74.00 | 74.00 | 513 |
| 31 Jan 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 80 |
| 30 Jan 2024 | 74.50 | 76.00 | 74.50 | 76.00 | 76.00 | 223 |
| 29 Jan 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 76 |
| 26 Jan 2024 | 74.00 | 76.00 | 74.00 | 76.00 | 76.00 | 381 |
| 25 Jan 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 189 |
| 24 Jan 2024 | 75.00 | 75.50 | 75.00 | 75.50 | 75.50 | 709 |
| 23 Jan 2024 | 76.50 | 76.50 | 76.00 | 76.00 | 76.00 | 493 |
| 22 Jan 2024 | 75.50 | 76.00 | 75.50 | 76.00 | 76.00 | 1,005 |
| 19 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 397 |
| 18 Jan 2024 | 74.50 | 75.00 | 74.50 | 75.00 | 75.00 | 910 |
| 17 Jan 2024 | 74.50 | 75.00 | 74.50 | 75.00 | 75.00 | 1,954 |
| 16 Jan 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 228 |
| 15 Jan 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 143 |
| 12 Jan 2024 | 73.50 | 73.50 | 72.00 | 72.00 | 72.00 | 106 |
| 11 Jan 2024 | 74.50 | 74.50 | 73.50 | 73.50 | 73.50 | 112 |
| 10 Jan 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 237 |
| 09 Jan 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 63 |
| 08 Jan 2024 | 75.50 | 75.50 | 74.50 | 74.50 | 74.50 | 124 |
| 05 Jan 2024 | 75.50 | 75.50 | 74.50 | 74.50 | 74.50 | 346 |
| 04 Jan 2024 | 76.00 | 76.00 | 75.50 | 75.50 | 75.50 | 319 |
| 03 Jan 2024 | 72.00 | 76.00 | 72.00 | 76.00 | 76.00 | 759 |
| 02 Jan 2024 | 72.00 | 72.00 | 71.50 | 71.50 | 71.50 | 176 |
| 29 Dec 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2,018 |
| 28 Dec 2023 | 72.00 | 72.50 | 72.00 | 72.50 | 72.50 | 391 |
| 27 Dec 2023 | 70.00 | 70.50 | 70.00 | 70.50 | 70.50 | 987 |
| 22 Dec 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 902 |
| 21 Dec 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 20 Dec 2023 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 198 |
| 19 Dec 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 142 |
| 18 Dec 2023 | 67.00 | 67.00 | 66.50 | 66.50 | 66.50 | 161 |
| 15 Dec 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 131 |
| 14 Dec 2023 | 67.00 | 68.50 | 67.00 | 68.50 | 68.50 | 126 |
| 13 Dec 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 35 |
| 12 Dec 2023 | 69.00 | 69.00 | 68.50 | 68.50 | 68.50 | 201 |
| 11 Dec 2023 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 184 |
| 08 Dec 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 126 |
| 07 Dec 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 50 |
| 06 Dec 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 74 |
| 05 Dec 2023 | 70.00 | 70.00 | 69.50 | 69.50 | 69.50 | 582 |
| 04 Dec 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 138 |
| 01 Dec 2023 | 69.50 | 70.50 | 69.50 | 70.50 | 70.50 | 1,271 |
| 30 Nov 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 60 |
| 29 Nov 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 81 |
| *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.