CM.com NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	9.700	9.700	9.370	9.565	9.565	26,468
2023-09-27	9.500	9.765	9.350	9.700	9.700	30,831
2023-09-26	9.750	9.870	9.510	9.615	9.615	17,153
2023-09-25	9.180	9.845	9.055	9.845	9.845	41,974
2023-09-22	9.250	9.585	8.910	9.250	9.250	156,075
2023-09-21	9.260	9.340	9.250	9.250	9.250	14,437
2023-09-20	9.160	9.410	9.160	9.360	9.360	9,332
2023-09-19	9.110	9.235	9.110	9.155	9.155	7,106
2023-09-18	9.110	9.240	9.105	9.210	9.210	18,288
2023-09-15	9.000	9.205	8.900	9.135	9.135	35,729
2023-09-14	8.560	8.980	8.560	8.980	8.980	21,572
2023-09-13	8.885	8.885	8.520	8.750	8.750	24,673
2023-09-12	9.000	9.000	8.685	8.780	8.780	15,723
2023-09-11	9.010	9.100	8.795	8.955	8.955	29,265
2023-09-08	9.255	9.300	9.010	9.020	9.020	24,109
2023-09-07	9.500	9.500	9.250	9.250	9.250	18,730
2023-09-06	9.510	9.550	9.305	9.355	9.355	42,377
2023-09-05	9.800	9.800	9.510	9.525	9.525	15,589
2023-09-04	9.800	9.880	9.605	9.670	9.670	4,449
2023-09-01	9.740	9.950	9.635	9.845	9.845	29,166
2023-08-31	9.600	9.790	9.600	9.775	9.775	16,334
2023-08-30	9.550	9.710	9.545	9.640	9.640	17,836
2023-08-29	9.470	9.590	9.450	9.550	9.550	18,302
2023-08-28	9.500	9.500	9.400	9.470	9.470	12,986
2023-08-25	9.255	9.490	9.250	9.405	9.405	20,591
2023-08-24	9.355	9.565	9.255	9.255	9.255	17,590
2023-08-23	9.400	9.600	9.300	9.300	9.300	10,015
2023-08-22	9.300	9.525	9.300	9.420	9.420	10,385
2023-08-21	9.350	9.530	9.300	9.360	9.360	7,204
2023-08-18	9.250	9.400	9.250	9.350	9.350	50,935
2023-08-17	9.690	9.690	9.165	9.225	9.225	54,124
2023-08-16	9.600	9.625	9.600	9.600	9.600	11,635
2023-08-15	9.750	9.750	9.550	9.650	9.650	15,522
2023-08-14	9.460	9.755	9.450	9.685	9.685	20,208
2023-08-11	9.500	9.500	9.450	9.460	9.460	38,298
2023-08-10	9.450	9.580	9.450	9.470	9.470	5,303
2023-08-09	9.565	9.570	9.450	9.480	9.480	19,048
2023-08-08	9.610	9.610	9.460	9.500	9.500	4,969
2023-08-07	9.505	9.670	9.460	9.565	9.565	8,439
2023-08-04	9.550	9.630	9.520	9.595	9.595	8,561
2023-08-03	9.600	9.715	9.450	9.645	9.645	30,185
2023-08-02	9.555	9.695	9.295	9.605	9.605	78,678
2023-08-01	9.850	9.930	9.560	9.600	9.600	35,176
2023-07-31	9.730	9.830	9.660	9.830	9.830	33,868
2023-07-28	9.750	9.800	9.520	9.790	9.790	81,950
2023-07-27	9.850	9.900	9.750	9.850	9.850	42,660
2023-07-26	9.750	10.050	9.750	9.750	9.750	85,427
2023-07-25	10.500	10.500	9.600	9.750	9.750	162,767
2023-07-24	9.760	10.220	9.750	9.970	9.970	129,008
2023-07-21	9.600	9.950	9.585	9.720	9.720	63,586
2023-07-20	9.575	9.735	9.450	9.690	9.690	32,166
2023-07-19	9.500	9.595	9.490	9.525	9.525	21,591
2023-07-18	9.400	9.510	9.400	9.455	9.455	21,896
2023-07-17	9.550	9.550	9.420	9.450	9.450	18,353
2023-07-14	9.600	9.745	9.520	9.610	9.610	43,687
2023-07-13	9.470	9.640	9.385	9.630	9.630	34,634
2023-07-12	9.470	9.490	9.300	9.400	9.400	23,918
2023-07-11	9.300	9.555	9.280	9.395	9.395	28,913
2023-07-10	9.260	9.340	9.250	9.265	9.265	16,365
2023-07-07	9.250	9.335	9.250	9.295	9.295	10,984

← NewerPage 14 of 22 · 1,285 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.