Cmb.Tech N.V. ( CMBT) - Price History
Monthly price history for CMBT (Cmb.Tech N.V.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $15.50 | $15.50 |
| May 2026 | $14.84 | $15.47 |
| April 2026 | $12.88 | $13.77 |
| March 2026 | $11.73 | $12.65 |
| February 2026 | $13.73 | $14.81 |
| January 2026 | $12.09 | $13.04 |
| December 2025 | $8.87 | $9.65 |
| November 2025 | $10.05 | $10.94 |
| October 2025 | $8.91 | $9.70 |
| September 2025 | $8.52 | $9.39 |
| August 2025 | $7.81 | $8.61 |
| July 2025 | $7.99 | $8.81 |
| June 2025 | $8.18 | $9.02 |
| May 2025 | $8.01 | $8.83 |
| April 2025 | $8.63 | $9.51 |
| March 2025 | $8.24 | $9.08 |
| February 2025 | $8.08 | $8.91 |
| January 2025 | $9.79 | $10.79 |
| December 2024 | $9.01 | $9.93 |
| November 2024 | $10.18 | $11.22 |
| October 2024 | $12.62 | $13.91 |
| September 2024 | $15.08 | $16.62 |
| August 2024 | $15.02 | $16.56 |
| July 2024 | $16.66 | $18.37 |
| June 2024 | $14.09 | $16.54 |
| May 2024 | $14.41 | $16.91 |
| April 2024 | $11.36 | $16.69 |
| March 2024 | $11.31 | $16.63 |
| February 2024 | $12.05 | $17.71 |
| January 2024 | $12.01 | $17.65 |
| December 2023 | $11.97 | $17.59 |
| November 2023 | $11.97 | $17.99 |
| October 2023 | $11.86 | $17.83 |
| September 2023 | $10.93 | $16.43 |
| August 2023 | $11.06 | $17.22 |
| July 2023 | $10.61 | $16.51 |
| June 2023 | $9.78 | $15.22 |
| May 2023 | $8.95 | $15.44 |
| April 2023 | $9.97 | $17.20 |
| March 2023 | $9.73 | $16.79 |
| February 2023 | $10.55 | $18.21 |
| January 2023 | $9.10 | $15.74 |
| December 2022 | $9.86 | $17.04 |
| November 2022 | $11.28 | $19.50 |
| October 2022 | $10.30 | $17.83 |
| September 2022 | $8.89 | $15.39 |
| August 2022 | $9.38 | $16.24 |
| July 2022 | $7.81 | $13.55 |
| June 2022 | $6.88 | $11.93 |
| May 2022 | $7.34 | $12.80 |
| April 2022 | $6.79 | $11.83 |
| March 2022 | $6.06 | $10.57 |
| February 2022 | $6.47 | $11.28 |
| January 2022 | $4.77 | $8.32 |
| December 2021 | $5.10 | $8.89 |
| November 2021 | $5.43 | $9.47 |
| October 2021 | $6.04 | $10.55 |
| September 2021 | $5.59 | $9.76 |
| August 2021 | $4.68 | $8.17 |
| July 2021 | $4.94 | $8.65 |
| June 2021 | $5.32 | $9.32 |
| May 2021 | $5.50 | $9.63 |
| April 2021 | $4.86 | $8.52 |
| March 2021 | $5.21 | $9.15 |
| February 2021 | $5.03 | $8.83 |
| January 2021 | $4.49 | $7.90 |
| December 2020 | $4.55 | $8 |
| November 2020 | $4.49 | $7.90 |
| October 2020 | $4.15 | $7.36 |
| September 2020 | $4.98 | $8.83 |
| August 2020 | $5.14 | $9.12 |
| July 2020 | $5.34 | $9.79 |
| June 2020 | $4.45 | $8.15 |
| May 2020 | $5.08 | $10.12 |
| April 2020 | $5.26 | $10.69 |
| March 2020 | $5.55 | $11.28 |
| February 2020 | $4.59 | $9.33 |
| January 2020 | $4.86 | $9.88 |
| December 2019 | $6.17 | $12.54 |
| November 2019 | $5.34 | $10.86 |
| October 2019 | $5.48 | $11.13 |
| September 2019 | $4.53 | $9.20 |
| August 2019 | $3.98 | $8.12 |
| July 2019 | $4.12 | $8.42 |
| June 2019 | $4.62 | $9.44 |
| May 2019 | $4.11 | $8.40 |
| April 2019 | $4.57 | $9.38 |
| March 2019 | $3.97 | $8.15 |
| February 2019 | $3.82 | $7.83 |
| January 2019 | $3.79 | $7.78 |
| December 2018 | $3.38 | $6.93 |
| November 2018 | $4.27 | $8.76 |
| October 2018 | $4.48 | $9.20 |
| September 2018 | $4.24 | $8.70 |
| August 2018 | $4.22 | $8.70 |
| July 2018 | $4.10 | $8.45 |
| June 2018 | $4.46 | $9.20 |
| May 2018 | $4.58 | $9.45 |
| April 2018 | $3.93 | $8.15 |
| March 2018 | $3.96 | $8.20 |
| February 2018 | $3.84 | $7.95 |
| January 2018 | $4.06 | $8.40 |
| December 2017 | $4.47 | $9.25 |
| November 2017 | $4.13 | $8.55 |
| October 2017 | $4.03 | $8.35 |
| September 2017 | $3.91 | $8.10 |
| August 2017 | $3.65 | $7.60 |
| July 2017 | $3.87 | $8.05 |
| June 2017 | $3.79 | $7.90 |
| May 2017 | $3.65 | $7.60 |
| April 2017 | $3.72 | $7.90 |
| March 2017 | $3.72 | $7.90 |
| February 2017 | $3.81 | $8.10 |
| January 2017 | $3.70 | $7.85 |
| December 2016 | $3.74 | $7.95 |
| November 2016 | $3.34 | $7.10 |
| October 2016 | $3.70 | $7.85 |
| September 2016 | $3.59 | $7.63 |
| August 2016 | $3.89 | $8.83 |
| July 2016 | $3.81 | $8.66 |
| June 2016 | $4.04 | $9.17 |
| May 2016 | $4.63 | $10.51 |
| April 2016 | $4.52 | $10.87 |
| March 2016 | $4.26 | $10.24 |
| February 2016 | $4.17 | $10.02 |
| January 2016 | $5.02 | $12.05 |
| December 2015 | $5.71 | $13.71 |
| November 2015 | $5.36 | $12.88 |
| October 2015 | $6.23 | $14.96 |
| September 2015 | $5.79 | $13.90 |
| August 2015 | $5.32 | $13.39 |
| July 2015 | $6.03 | $15.18 |
| June 2015 | $5.88 | $14.81 |
| May 2015 | $5.43 | $13.66 |
| April 2015 | $5.26 | $13.48 |
| March 2015 | $4.71 | $12.06 |
| February 2015 | $4.79 | $12.27 |
| January 2015 | $4.56 | $11.67 |
| November 2014 | $4.51 | $11.55 |
| October 2014 | $4.22 | $10.80 |
| September 2014 | $4.59 | $11.77 |
| August 2014 | $4.29 | $11 |
| June 2014 | $4.74 | $12.15 |
| April 2014 | $4.54 | $11.64 |
| March 2014 | $5.54 | $14.20 |
| January 2014 | $4.79 | $12.27 |
| November 2013 | $2.69 | $6.90 |
| June 2012 | $2.99 | $7.65 |
| April 2012 | $3.21 | $8.23 |
| March 2012 | $3.59 | $9.20 |
| April 2011 | $6.02 | $15.42 |
| October 2010 | $6.64 | $17 |
| May 2010 | $6.99 | $18 |
| November 2009 | $8.81 | $22.70 |
| October 2009 | $7.62 | $19.64 |
| September 2009 | $7.62 | $19.64 |
| July 2009 | $6.37 | $16.50 |
| May 2009 | $6.47 | $16.75 |
| October 2008 | $6.77 | $19.38 |
| April 2007 | $10.24 | $35.30 |
| March 2007 | $9.43 | $32.50 |
| February 2007 | $8.41 | $29 |
| March 2006 | $7.56 | $27.50 |
| August 2005 | $8.90 | $32.38 |
| March 2005 | $8.56 | $32.76 |
| February 2005 | $7.32 | $28.01 |
| December 2004 | $7.45 | $28.51 |
CMBT
Price: $15.50
52 week price:
Dividend Yield: 6.09%
5-year range yield:
Forward Dividend Yield: 4.13%
Payout Ratio Range:
Dividend Per Share: 0.64 USD
Earnings Per Share: 1.74 USD
P/E Ratio: 9.68
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Midstream
Market Capitalization: 3.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 1