CM.com NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	8.390	8.590	8.360	8.520	8.520	24,560
2023-12-19	8.490	8.515	8.350	8.400	8.400	11,884
2023-12-18	8.730	8.730	8.320	8.375	8.375	19,992
2023-12-15	8.600	8.800	8.600	8.730	8.730	40,574
2023-12-14	8.500	8.700	8.475	8.650	8.650	40,203
2023-12-13	8.490	8.500	8.310	8.400	8.400	10,985
2023-12-12	8.540	8.545	8.405	8.530	8.530	7,688
2023-12-11	8.660	8.750	8.520	8.535	8.535	17,306
2023-12-08	8.400	8.770	8.400	8.680	8.680	25,825
2023-12-07	8.500	8.580	8.400	8.470	8.470	4,495
2023-12-06	8.550	8.630	8.260	8.600	8.600	28,476
2023-12-05	8.600	8.695	8.370	8.530	8.530	13,071
2023-12-04	8.750	8.830	8.625	8.725	8.725	10,539
2023-12-01	8.850	8.850	8.600	8.660	8.660	17,441
2023-11-30	8.400	8.700	8.370	8.700	8.700	29,304
2023-11-29	8.280	8.600	8.250	8.580	8.580	14,772
2023-11-28	8.390	8.400	8.240	8.315	8.315	11,813
2023-11-27	8.500	8.500	8.400	8.400	8.400	8,286
2023-11-24	8.510	8.560	8.450	8.540	8.540	4,782
2023-11-23	8.650	8.650	8.480	8.510	8.510	12,748
2023-11-22	8.750	8.750	8.550	8.550	8.550	16,056
2023-11-21	8.810	8.995	8.550	8.560	8.560	23,337
2023-11-20	8.700	8.900	8.595	8.630	8.630	21,840
2023-11-17	8.330	9.235	8.330	8.825	8.825	82,242
2023-11-16	8.355	8.455	8.340	8.400	8.400	35,800
2023-11-15	8.520	8.585	8.350	8.450	8.450	25,445
2023-11-14	8.200	8.660	8.195	8.480	8.480	48,206
2023-11-13	8.165	8.345	8.165	8.250	8.250	15,737
2023-11-10	8.410	8.410	8.150	8.255	8.255	14,309
2023-11-09	8.200	8.430	8.140	8.395	8.395	24,748
2023-11-08	8.515	8.520	8.255	8.270	8.270	6,172
2023-11-07	8.290	8.385	8.120	8.295	8.295	8,202
2023-11-06	8.425	8.425	8.235	8.300	8.300	11,497
2023-11-03	8.420	8.550	8.300	8.340	8.340	41,660
2023-11-02	8.500	8.800	8.340	8.410	8.410	39,159
2023-11-01	8.670	8.670	8.300	8.430	8.430	10,593
2023-10-31	8.790	8.790	8.380	8.380	8.380	10,566
2023-10-30	8.450	8.595	8.400	8.535	8.535	10,705
2023-10-27	8.600	8.695	8.405	8.465	8.465	11,068
2023-10-26	8.470	8.690	8.410	8.605	8.605	13,599
2023-10-25	8.475	8.695	8.400	8.505	8.505	25,180
2023-10-24	8.280	8.475	8.280	8.385	8.385	7,839
2023-10-23	8.280	8.450	8.110	8.285	8.285	20,189
2023-10-20	8.500	8.585	8.300	8.515	8.515	16,424
2023-10-19	8.325	8.660	8.300	8.640	8.640	11,954
2023-10-18	8.500	8.565	8.400	8.510	8.510	15,843
2023-10-17	8.675	8.715	8.250	8.480	8.480	26,344
2023-10-16	8.750	8.895	8.620	8.635	8.635	22,634
2023-10-13	8.925	9.095	8.800	8.800	8.800	14,379
2023-10-12	9.150	9.150	8.980	9.000	9.000	16,025
2023-10-11	9.150	9.200	9.030	9.050	9.050	6,731
2023-10-10	9.000	9.170	8.850	9.170	9.170	9,629
2023-10-09	9.060	9.160	8.905	8.905	8.905	14,497
2023-10-06	9.010	9.290	8.960	9.230	9.230	40,462
2023-10-05	9.200	9.200	9.010	9.050	9.050	11,546
2023-10-04	9.150	9.260	8.755	9.175	9.175	18,462
2023-10-03	9.330	9.425	9.205	9.220	9.220	17,776
2023-10-02	9.700	9.745	9.335	9.400	9.400	13,409
2023-09-29	9.515	9.850	9.510	9.510	9.510	34,164
2023-09-28	9.700	9.700	9.370	9.565	9.565	26,468

← NewerPage 13 of 22 · 1,284 trading daysOlder →

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.