CM.com NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	9.270	9.345	9.250	9.260	9.260	23,320
2023-07-05	9.400	9.400	9.265	9.360	9.360	18,493
2023-07-04	9.280	9.395	9.200	9.390	9.390	31,802
2023-07-03	9.200	9.340	9.195	9.205	9.205	19,884
2023-06-30	9.295	9.320	9.125	9.125	9.125	18,578
2023-06-29	9.300	9.435	9.200	9.240	9.240	15,256
2023-06-28	9.100	9.450	9.100	9.305	9.305	58,313
2023-06-27	9.080	9.170	8.945	9.150	9.150	18,054
2023-06-26	9.200	9.205	8.930	9.080	9.080	37,996
2023-06-23	9.485	9.495	9.180	9.205	9.205	27,476
2023-06-22	9.160	9.685	9.070	9.540	9.540	141,852
2023-06-21	9.200	9.285	9.055	9.055	9.055	22,941
2023-06-20	9.545	9.580	9.280	9.325	9.325	26,618
2023-06-19	9.665	9.835	9.460	9.580	9.580	29,953
2023-06-16	9.200	9.920	9.200	9.665	9.665	172,115
2023-06-15	9.410	9.420	9.025	9.140	9.140	128,570
2023-06-14	10.030	10.030	9.410	9.410	9.410	160,962
2023-06-13	10.160	10.400	9.800	9.950	9.950	152,007
2023-06-12	9.990	10.390	9.770	10.160	10.160	215,711
2023-06-09	9.275	9.975	9.265	9.800	9.800	189,200
2023-06-08	8.925	9.245	8.860	9.230	9.230	95,742
2023-06-07	9.100	9.260	8.950	9.075	9.075	62,805
2023-06-06	9.050	9.290	8.910	9.005	9.005	58,788
2023-06-05	8.380	9.350	8.350	9.095	9.095	236,827
2023-06-02	7.980	8.465	7.980	8.395	8.395	66,051
2023-06-01	7.850	8.010	7.750	7.950	7.950	44,057
2023-05-31	7.850	7.880	7.710	7.710	7.710	403,603
2023-05-30	8.000	8.000	7.825	7.885	7.885	44,714
2023-05-29	8.080	8.080	7.955	7.985	7.985	21,400
2023-05-26	8.000	8.100	7.960	8.070	8.070	28,304
2023-05-25	8.000	8.260	7.950	8.000	8.000	39,663
2023-05-24	8.000	8.010	7.805	7.950	7.950	34,748
2023-05-23	8.045	8.170	7.850	8.010	8.010	68,145
2023-05-22	8.200	8.265	8.025	8.045	8.045	42,590
2023-05-19	8.155	8.280	8.155	8.155	8.155	38,069
2023-05-18	8.300	8.300	8.160	8.180	8.180	28,038
2023-05-17	8.350	8.350	8.155	8.240	8.240	28,763
2023-05-16	8.385	8.540	8.250	8.300	8.300	42,470
2023-05-15	8.410	8.480	8.150	8.310	8.310	88,549
2023-05-12	8.565	8.620	8.400	8.400	8.400	48,680
2023-05-11	8.950	9.065	8.550	8.565	8.565	43,875
2023-05-10	9.000	9.005	8.810	8.870	8.870	30,069
2023-05-09	9.220	9.225	8.810	8.980	8.980	56,722
2023-05-08	9.620	9.625	9.180	9.250	9.250	42,894
2023-05-05	9.525	9.680	9.425	9.615	9.615	31,014
2023-05-04	9.500	9.535	9.350	9.390	9.390	28,222
2023-05-03	9.700	9.795	9.420	9.545	9.545	48,169
2023-05-02	10.050	10.150	9.700	9.735	9.735	34,274
2023-04-28	10.080	10.150	9.870	10.050	10.050	46,916
2023-04-27	9.700	10.070	9.675	10.030	10.030	58,882
2023-04-26	9.550	9.750	9.400	9.640	9.640	46,316
2023-04-25	9.400	9.745	9.250	9.530	9.530	126,426
2023-04-24	8.990	9.435	8.900	9.275	9.275	133,802
2023-04-21	8.600	8.860	8.445	8.780	8.780	109,859
2023-04-20	8.715	8.715	8.340	8.410	8.410	46,234
2023-04-19	8.720	8.985	8.415	8.630	8.630	108,790
2023-04-18	8.370	8.560	8.340	8.455	8.455	21,203
2023-04-17	8.420	8.575	8.320	8.330	8.330	19,881
2023-04-14	8.350	8.500	8.260	8.410	8.410	19,306
2023-04-13	8.390	8.415	8.110	8.370	8.370	54,523

← NewerPage 15 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.