CM.com NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 6.300 | 6.400 | 6.300 | 6.360 | 6.360 | 3,114 |
| 2024-09-04 | 6.400 | 6.400 | 6.280 | 6.300 | 6.300 | 4,267 |
| 2024-09-03 | 6.580 | 6.580 | 6.250 | 6.340 | 6.340 | 36,524 |
| 2024-09-02 | 6.600 | 6.690 | 6.580 | 6.600 | 6.600 | 6,452 |
| 2024-08-30 | 6.610 | 6.700 | 6.610 | 6.700 | 6.700 | 4,194 |
| 2024-08-29 | 6.640 | 6.640 | 6.580 | 6.640 | 6.640 | 10,375 |
| 2024-08-28 | 6.730 | 6.730 | 6.610 | 6.640 | 6.640 | 19,204 |
| 2024-08-27 | 6.680 | 6.730 | 6.680 | 6.700 | 6.700 | 2,036 |
| 2024-08-26 | 6.670 | 6.700 | 6.660 | 6.700 | 6.700 | 6,286 |
| 2024-08-23 | 6.680 | 6.740 | 6.660 | 6.690 | 6.690 | 6,131 |
| 2024-08-22 | 6.650 | 6.740 | 6.630 | 6.700 | 6.700 | 17,671 |
| 2024-08-21 | 6.580 | 6.650 | 6.580 | 6.630 | 6.630 | 6,274 |
| 2024-08-20 | 6.680 | 6.780 | 6.590 | 6.640 | 6.640 | 11,878 |
| 2024-08-19 | 6.660 | 6.800 | 6.630 | 6.710 | 6.710 | 23,566 |
| 2024-08-16 | 6.810 | 6.930 | 6.660 | 6.710 | 6.710 | 37,362 |
| 2024-08-15 | 7.000 | 7.000 | 6.840 | 6.850 | 6.850 | 8,279 |
| 2024-08-14 | 6.870 | 6.970 | 6.840 | 6.840 | 6.840 | 10,465 |
| 2024-08-13 | 6.950 | 6.980 | 6.840 | 6.930 | 6.930 | 3,858 |
| 2024-08-12 | 7.000 | 7.040 | 6.900 | 6.940 | 6.940 | 5,164 |
| 2024-08-09 | 6.950 | 6.950 | 6.870 | 6.920 | 6.920 | 3,076 |
| 2024-08-08 | 6.950 | 6.980 | 6.840 | 6.940 | 6.940 | 5,642 |
| 2024-08-07 | 7.090 | 7.090 | 6.920 | 6.940 | 6.940 | 13,507 |
| 2024-08-06 | 7.010 | 7.040 | 6.870 | 7.010 | 7.010 | 9,301 |
| 2024-08-05 | 6.580 | 7.100 | 6.580 | 6.870 | 6.870 | 43,309 |
| 2024-08-02 | 7.640 | 7.660 | 7.000 | 7.300 | 7.300 | 28,125 |
| 2024-08-01 | 7.700 | 7.720 | 7.640 | 7.640 | 7.640 | 10,797 |
| 2024-07-31 | 7.700 | 7.760 | 7.640 | 7.640 | 7.640 | 11,651 |
| 2024-07-30 | 7.730 | 7.830 | 7.650 | 7.660 | 7.660 | 15,815 |
| 2024-07-29 | 7.840 | 7.950 | 7.680 | 7.700 | 7.700 | 18,589 |
| 2024-07-26 | 7.650 | 7.900 | 7.620 | 7.710 | 7.710 | 20,191 |
| 2024-07-25 | 7.700 | 7.770 | 7.350 | 7.600 | 7.600 | 25,957 |
| 2024-07-24 | 7.960 | 8.050 | 7.770 | 7.790 | 7.790 | 31,163 |
| 2024-07-23 | 7.810 | 8.320 | 7.710 | 7.870 | 7.870 | 104,626 |
| 2024-07-22 | 7.200 | 7.790 | 7.200 | 7.700 | 7.700 | 29,292 |
| 2024-07-19 | 7.200 | 7.240 | 7.150 | 7.150 | 7.150 | 6,580 |
| 2024-07-18 | 7.190 | 7.250 | 7.170 | 7.200 | 7.200 | 5,554 |
| 2024-07-17 | 7.250 | 7.250 | 7.150 | 7.150 | 7.150 | 15,022 |
| 2024-07-16 | 7.150 | 7.250 | 7.150 | 7.250 | 7.250 | 6,697 |
| 2024-07-15 | 7.150 | 7.250 | 7.150 | 7.150 | 7.150 | 6,351 |
| 2024-07-12 | 7.120 | 7.250 | 7.120 | 7.210 | 7.210 | 52,944 |
| 2024-07-11 | 7.100 | 7.160 | 6.950 | 6.950 | 6.950 | 8,030 |
| 2024-07-10 | 6.950 | 7.130 | 6.950 | 7.100 | 7.100 | 26,502 |
| 2024-07-09 | 6.970 | 6.990 | 6.890 | 6.910 | 6.910 | 8,818 |
| 2024-07-08 | 6.800 | 7.000 | 6.800 | 6.960 | 6.960 | 10,263 |
| 2024-07-05 | 6.920 | 6.940 | 6.800 | 6.940 | 6.940 | 6,976 |
| 2024-07-04 | 6.930 | 6.930 | 6.850 | 6.910 | 6.910 | 3,605 |
| 2024-07-03 | 6.800 | 6.900 | 6.790 | 6.900 | 6.900 | 33,264 |
| 2024-07-02 | 6.850 | 6.870 | 6.730 | 6.800 | 6.800 | 9,551 |
| 2024-07-01 | 6.750 | 6.930 | 6.730 | 6.930 | 6.930 | 13,918 |
| 2024-06-28 | 6.600 | 6.800 | 6.600 | 6.800 | 6.800 | 19,222 |
| 2024-06-27 | 6.620 | 6.900 | 6.530 | 6.760 | 6.760 | 56,051 |
| 2024-06-26 | 6.610 | 6.610 | 6.510 | 6.610 | 6.610 | 16,762 |
| 2024-06-25 | 6.560 | 6.620 | 6.500 | 6.610 | 6.610 | 5,821 |
| 2024-06-24 | 6.520 | 6.550 | 6.500 | 6.550 | 6.550 | 2,085 |
| 2024-06-21 | 6.500 | 6.650 | 6.500 | 6.550 | 6.550 | 1,811 |
| 2024-06-20 | 6.600 | 6.710 | 6.500 | 6.500 | 6.500 | 6,075 |
| 2024-06-19 | 6.460 | 6.610 | 6.460 | 6.610 | 6.610 | 5,958 |
| 2024-06-18 | 6.470 | 6.500 | 6.450 | 6.460 | 6.460 | 4,965 |
| 2024-06-17 | 6.550 | 6.620 | 6.450 | 6.460 | 6.460 | 14,892 |
| 2024-06-14 | 6.800 | 6.830 | 6.510 | 6.580 | 6.580 | 25,733 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.