CM.com NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 6.815 | 6.815 | 6.250 | 6.400 | 6.400 | 173,650 |
| 2024-03-15 | 6.890 | 6.890 | 6.820 | 6.820 | 6.820 | 19,933 |
| 2024-03-14 | 6.910 | 6.910 | 6.770 | 6.830 | 6.830 | 38,968 |
| 2024-03-13 | 6.900 | 7.145 | 6.855 | 6.910 | 6.910 | 42,044 |
| 2024-03-12 | 6.800 | 6.970 | 6.760 | 6.945 | 6.945 | 36,693 |
| 2024-03-11 | 7.030 | 7.035 | 6.780 | 6.800 | 6.800 | 75,042 |
| 2024-03-08 | 7.230 | 7.265 | 7.000 | 7.030 | 7.030 | 35,950 |
| 2024-03-07 | 7.500 | 7.500 | 7.100 | 7.260 | 7.260 | 42,833 |
| 2024-03-06 | 7.280 | 7.440 | 7.070 | 7.370 | 7.370 | 55,673 |
| 2024-03-05 | 7.500 | 7.500 | 6.970 | 7.050 | 7.050 | 118,992 |
| 2024-03-04 | 7.920 | 7.930 | 7.525 | 7.525 | 7.525 | 64,383 |
| 2024-03-01 | 8.050 | 8.150 | 7.910 | 7.925 | 7.925 | 19,610 |
| 2024-02-29 | 8.585 | 8.600 | 7.900 | 8.010 | 8.010 | 90,698 |
| 2024-02-28 | 8.450 | 8.450 | 8.225 | 8.390 | 8.390 | 15,710 |
| 2024-02-27 | 8.060 | 8.430 | 8.060 | 8.365 | 8.365 | 41,309 |
| 2024-02-26 | 8.020 | 8.180 | 7.920 | 7.965 | 7.965 | 18,184 |
| 2024-02-23 | 8.185 | 8.200 | 8.020 | 8.100 | 8.100 | 13,507 |
| 2024-02-22 | 7.900 | 8.285 | 7.820 | 8.250 | 8.250 | 44,183 |
| 2024-02-21 | 7.980 | 7.980 | 7.845 | 7.895 | 7.895 | 5,997 |
| 2024-02-20 | 8.000 | 8.175 | 7.790 | 7.825 | 7.825 | 27,926 |
| 2024-02-19 | 8.100 | 8.155 | 8.000 | 8.070 | 8.070 | 10,291 |
| 2024-02-16 | 7.900 | 8.215 | 7.820 | 8.160 | 8.160 | 31,966 |
| 2024-02-15 | 8.000 | 8.000 | 7.800 | 7.800 | 7.800 | 15,606 |
| 2024-02-14 | 7.760 | 7.930 | 7.705 | 7.930 | 7.930 | 13,862 |
| 2024-02-13 | 7.850 | 7.965 | 7.660 | 7.760 | 7.760 | 15,127 |
| 2024-02-12 | 7.940 | 8.000 | 7.855 | 7.970 | 7.970 | 20,692 |
| 2024-02-09 | 7.680 | 7.905 | 7.680 | 7.870 | 7.870 | 21,467 |
| 2024-02-08 | 7.900 | 7.970 | 7.660 | 7.680 | 7.680 | 20,886 |
| 2024-02-07 | 7.550 | 7.900 | 7.500 | 7.750 | 7.750 | 92,951 |
| 2024-02-06 | 7.250 | 7.600 | 7.240 | 7.600 | 7.600 | 48,206 |
| 2024-02-05 | 7.510 | 7.585 | 7.280 | 7.435 | 7.435 | 22,191 |
| 2024-02-02 | 7.710 | 7.710 | 7.500 | 7.500 | 7.500 | 35,766 |
| 2024-02-01 | 7.800 | 7.800 | 7.540 | 7.620 | 7.620 | 17,130 |
| 2024-01-31 | 7.800 | 7.900 | 7.715 | 7.750 | 7.750 | 16,731 |
| 2024-01-30 | 8.000 | 8.000 | 7.760 | 7.895 | 7.895 | 9,777 |
| 2024-01-29 | 7.950 | 7.960 | 7.800 | 7.850 | 7.850 | 17,821 |
| 2024-01-26 | 8.000 | 8.040 | 7.870 | 7.940 | 7.940 | 31,942 |
| 2024-01-25 | 8.150 | 8.170 | 7.985 | 8.010 | 8.010 | 18,824 |
| 2024-01-24 | 8.100 | 8.250 | 8.000 | 8.085 | 8.085 | 20,429 |
| 2024-01-23 | 7.950 | 8.080 | 7.930 | 8.000 | 8.000 | 9,721 |
| 2024-01-22 | 7.950 | 8.135 | 7.945 | 7.955 | 7.955 | 11,381 |
| 2024-01-19 | 7.960 | 8.000 | 7.910 | 7.990 | 7.990 | 10,562 |
| 2024-01-18 | 8.080 | 8.150 | 7.900 | 7.980 | 7.980 | 19,794 |
| 2024-01-17 | 8.120 | 8.185 | 8.065 | 8.095 | 8.095 | 12,240 |
| 2024-01-16 | 8.175 | 8.280 | 8.150 | 8.160 | 8.160 | 3,057 |
| 2024-01-15 | 8.220 | 8.300 | 8.170 | 8.255 | 8.255 | 10,804 |
| 2024-01-12 | 8.260 | 8.350 | 8.150 | 8.230 | 8.230 | 11,424 |
| 2024-01-11 | 8.385 | 8.385 | 8.200 | 8.200 | 8.200 | 22,127 |
| 2024-01-10 | 8.460 | 8.460 | 8.275 | 8.385 | 8.385 | 8,872 |
| 2024-01-09 | 8.325 | 8.540 | 8.325 | 8.450 | 8.450 | 7,597 |
| 2024-01-08 | 8.390 | 8.520 | 8.260 | 8.360 | 8.360 | 21,295 |
| 2024-01-05 | 8.365 | 8.450 | 8.200 | 8.390 | 8.390 | 26,075 |
| 2024-01-04 | 8.590 | 8.590 | 8.250 | 8.365 | 8.365 | 27,256 |
| 2024-01-03 | 8.780 | 8.780 | 8.410 | 8.470 | 8.470 | 28,826 |
| 2024-01-02 | 8.700 | 8.840 | 8.545 | 8.765 | 8.765 | 27,692 |
| 2023-12-29 | 8.650 | 8.740 | 8.610 | 8.700 | 8.700 | 24,196 |
| 2023-12-28 | 8.500 | 8.740 | 8.500 | 8.650 | 8.650 | 42,456 |
| 2023-12-27 | 8.460 | 8.600 | 8.400 | 8.500 | 8.500 | 19,329 |
| 2023-12-22 | 8.590 | 8.590 | 8.370 | 8.430 | 8.430 | 16,916 |
| 2023-12-21 | 8.480 | 8.500 | 8.300 | 8.500 | 8.500 | 27,665 |
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.