CM.com NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 7.100 | 7.100 | 6.760 | 6.800 | 6.800 | 30,205 |
| 2024-06-12 | 7.110 | 7.180 | 7.100 | 7.100 | 7.100 | 7,763 |
| 2024-06-11 | 7.150 | 7.200 | 7.050 | 7.200 | 7.200 | 9,727 |
| 2024-06-10 | 7.060 | 7.150 | 7.050 | 7.150 | 7.150 | 7,857 |
| 2024-06-07 | 7.100 | 7.150 | 7.040 | 7.140 | 7.140 | 6,109 |
| 2024-06-06 | 7.190 | 7.240 | 7.100 | 7.100 | 7.100 | 2,823 |
| 2024-06-05 | 7.070 | 7.210 | 7.040 | 7.210 | 7.210 | 10,261 |
| 2024-06-04 | 7.100 | 7.150 | 7.040 | 7.070 | 7.070 | 15,452 |
| 2024-06-03 | 7.040 | 7.270 | 7.040 | 7.140 | 7.140 | 10,296 |
| 2024-05-31 | 7.150 | 7.150 | 7.050 | 7.100 | 7.100 | 5,566 |
| 2024-05-30 | 7.100 | 7.270 | 7.100 | 7.110 | 7.110 | 17,317 |
| 2024-05-29 | 7.200 | 7.230 | 7.100 | 7.190 | 7.190 | 37,368 |
| 2024-05-28 | 7.000 | 7.160 | 6.950 | 7.100 | 7.100 | 18,194 |
| 2024-05-27 | 7.190 | 7.260 | 6.930 | 6.950 | 6.950 | 29,789 |
| 2024-05-24 | 6.990 | 7.110 | 6.750 | 7.100 | 7.100 | 41,412 |
| 2024-05-23 | 6.840 | 6.890 | 6.790 | 6.890 | 6.890 | 9,710 |
| 2024-05-22 | 6.820 | 6.840 | 6.660 | 6.760 | 6.760 | 15,448 |
| 2024-05-21 | 6.900 | 6.900 | 6.760 | 6.820 | 6.820 | 4,553 |
| 2024-05-20 | 6.900 | 6.950 | 6.830 | 6.830 | 6.830 | 4,565 |
| 2024-05-17 | 6.710 | 6.900 | 6.680 | 6.900 | 6.900 | 32,286 |
| 2024-05-16 | 6.650 | 6.770 | 6.630 | 6.770 | 6.770 | 22,013 |
| 2024-05-15 | 6.650 | 6.730 | 6.630 | 6.700 | 6.700 | 8,018 |
| 2024-05-14 | 6.700 | 6.760 | 6.600 | 6.660 | 6.660 | 41,950 |
| 2024-05-13 | 6.670 | 6.730 | 6.610 | 6.680 | 6.680 | 6,903 |
| 2024-05-10 | 6.500 | 6.700 | 6.470 | 6.700 | 6.700 | 30,071 |
| 2024-05-09 | 6.500 | 6.520 | 6.450 | 6.510 | 6.510 | 1,654 |
| 2024-05-08 | 6.490 | 6.500 | 6.350 | 6.500 | 6.500 | 52,572 |
| 2024-05-07 | 6.500 | 6.550 | 6.450 | 6.490 | 6.490 | 15,809 |
| 2024-05-06 | 6.500 | 6.570 | 6.450 | 6.500 | 6.500 | 49,301 |
| 2024-05-03 | 6.600 | 6.700 | 6.510 | 6.550 | 6.550 | 22,240 |
| 2024-05-02 | 6.500 | 6.700 | 6.480 | 6.700 | 6.700 | 66,904 |
| 2024-04-30 | 6.650 | 6.700 | 6.500 | 6.500 | 6.500 | 38,015 |
| 2024-04-29 | 6.780 | 6.850 | 6.650 | 6.650 | 6.650 | 33,173 |
| 2024-04-26 | 6.700 | 6.740 | 6.590 | 6.740 | 6.740 | 14,378 |
| 2024-04-25 | 6.860 | 6.860 | 6.560 | 6.580 | 6.580 | 36,628 |
| 2024-04-24 | 6.980 | 7.020 | 6.810 | 6.830 | 6.830 | 25,502 |
| 2024-04-23 | 7.000 | 7.000 | 6.750 | 6.840 | 6.840 | 5,510 |
| 2024-04-22 | 7.000 | 7.000 | 6.680 | 6.790 | 6.790 | 32,256 |
| 2024-04-19 | 6.950 | 6.950 | 6.820 | 6.880 | 6.880 | 92,667 |
| 2024-04-18 | 6.940 | 7.040 | 6.900 | 6.900 | 6.900 | 15,733 |
| 2024-04-17 | 7.250 | 7.250 | 6.880 | 6.920 | 6.920 | 77,793 |
| 2024-04-16 | 7.100 | 7.220 | 6.900 | 7.220 | 7.220 | 36,163 |
| 2024-04-15 | 7.090 | 7.230 | 6.940 | 7.100 | 7.100 | 35,630 |
| 2024-04-12 | 7.100 | 7.200 | 7.010 | 7.200 | 7.200 | 34,159 |
| 2024-04-11 | 7.280 | 7.340 | 7.100 | 7.200 | 7.200 | 29,074 |
| 2024-04-10 | 7.290 | 7.460 | 7.260 | 7.280 | 7.280 | 36,197 |
| 2024-04-09 | 7.600 | 7.620 | 7.450 | 7.450 | 7.450 | 19,503 |
| 2024-04-08 | 7.500 | 7.670 | 7.410 | 7.670 | 7.670 | 32,461 |
| 2024-04-05 | 7.250 | 7.490 | 7.250 | 7.400 | 7.400 | 10,944 |
| 2024-04-04 | 7.430 | 7.490 | 7.330 | 7.490 | 7.490 | 26,165 |
| 2024-04-03 | 7.010 | 7.540 | 7.010 | 7.330 | 7.330 | 74,806 |
| 2024-04-02 | 6.950 | 7.150 | 6.810 | 7.150 | 7.150 | 56,687 |
| 2024-03-28 | 6.850 | 7.010 | 6.850 | 6.950 | 6.950 | 29,324 |
| 2024-03-27 | 7.100 | 7.100 | 6.780 | 6.850 | 6.850 | 83,865 |
| 2024-03-26 | 6.530 | 7.065 | 6.530 | 7.065 | 7.065 | 30,512 |
| 2024-03-25 | 6.590 | 6.720 | 6.520 | 6.530 | 6.530 | 23,221 |
| 2024-03-22 | 6.400 | 6.670 | 6.340 | 6.550 | 6.550 | 39,007 |
| 2024-03-21 | 6.450 | 6.450 | 6.325 | 6.390 | 6.390 | 21,455 |
| 2024-03-20 | 6.400 | 6.500 | 6.250 | 6.320 | 6.320 | 65,325 |
| 2024-03-19 | 6.420 | 6.530 | 6.400 | 6.440 | 6.440 | 54,456 |
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.