CM.com NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	8.650	8.680	8.250	8.400	8.400	76,243
2023-04-11	8.650	8.900	8.500	8.640	8.640	49,147
2023-04-06	8.655	8.770	8.510	8.650	8.650	22,912
2023-04-05	8.800	8.800	8.570	8.655	8.655	20,288
2023-04-04	8.950	8.990	8.700	8.760	8.760	21,381
2023-04-03	9.100	9.100	8.775	8.940	8.940	25,298
2023-03-31	9.050	9.080	8.875	9.010	9.010	31,840
2023-03-30	8.800	9.140	8.740	9.065	9.065	27,483
2023-03-29	8.655	8.770	8.520	8.735	8.735	27,431
2023-03-28	8.950	8.950	8.565	8.565	8.565	27,509
2023-03-27	8.880	8.935	8.810	8.840	8.840	9,745
2023-03-24	8.785	8.955	8.740	8.880	8.880	55,957
2023-03-23	8.800	8.900	8.670	8.880	8.880	37,068
2023-03-22	8.950	9.020	8.680	8.780	8.780	42,073
2023-03-21	8.825	9.050	8.780	8.830	8.830	30,672
2023-03-20	8.940	9.060	8.635	8.775	8.775	47,516
2023-03-17	8.975	9.130	8.770	8.800	8.800	37,986
2023-03-16	8.825	9.010	8.680	8.920	8.920	61,806
2023-03-15	8.950	9.000	8.690	8.775	8.775	48,486
2023-03-14	9.070	9.100	8.805	8.985	8.985	59,815
2023-03-13	9.180	9.210	8.875	9.070	9.070	58,654
2023-03-10	9.255	9.255	9.090	9.175	9.175	38,861
2023-03-09	9.305	9.560	9.305	9.440	9.440	35,154
2023-03-08	9.485	9.485	9.330	9.435	9.435	16,765
2023-03-07	9.505	9.600	9.315	9.355	9.355	37,815
2023-03-06	9.450	9.570	9.290	9.505	9.505	37,520
2023-03-03	9.375	9.450	9.320	9.425	9.425	32,486
2023-03-02	9.125	9.300	8.980	9.295	9.295	46,247
2023-03-01	9.150	9.320	9.005	9.155	9.155	50,173
2023-02-28	9.350	9.350	9.100	9.165	9.165	36,150
2023-02-27	9.085	9.445	9.050	9.360	9.360	78,558
2023-02-24	9.165	9.370	8.955	9.010	9.010	86,965
2023-02-23	9.210	9.555	9.155	9.155	9.155	81,929
2023-02-22	9.550	9.630	9.110	9.185	9.185	101,192
2023-02-21	9.280	9.675	9.200	9.590	9.590	89,569
2023-02-20	9.650	9.820	9.310	9.350	9.350	112,526
2023-02-17	9.660	9.745	9.300	9.680	9.680	172,657
2023-02-16	10.010	10.180	9.570	9.700	9.700	319,870
2023-02-15	11.150	11.340	9.930	9.930	9.930	861,181
2023-02-14	11.450	11.450	11.170	11.350	11.350	121,434
2023-02-13	12.040	12.090	11.260	11.390	11.390	208,403
2023-02-10	12.900	12.990	11.930	11.960	11.960	112,067
2023-02-09	13.420	13.420	12.870	12.880	12.880	45,550
2023-02-08	12.950	13.400	12.910	13.200	13.200	27,394
2023-02-07	12.830	13.060	12.760	12.900	12.900	19,418
2023-02-06	13.250	13.250	12.750	12.910	12.910	24,202
2023-02-03	13.350	13.350	12.910	13.300	13.300	25,726
2023-02-02	12.670	13.420	12.650	13.420	13.420	92,184
2023-02-01	12.320	12.670	12.320	12.550	12.550	39,237
2023-01-31	12.150	12.320	11.950	12.320	12.320	26,776
2023-01-30	12.320	12.370	11.960	12.090	12.090	34,357
2023-01-27	12.160	12.380	12.020	12.350	12.350	23,754
2023-01-26	12.150	12.390	12.050	12.200	12.200	40,812
2023-01-25	12.300	12.300	11.850	11.950	11.950	57,367
2023-01-24	12.600	12.630	12.310	12.360	12.360	29,326
2023-01-23	12.550	12.790	12.530	12.590	12.590	28,378
2023-01-20	12.660	12.760	12.500	12.580	12.580	21,699
2023-01-19	13.160	13.160	12.540	12.650	12.650	31,464
2023-01-18	13.220	13.480	13.120	13.280	13.280	36,443
2023-01-17	13.090	13.280	12.900	13.200	13.200	26,601

← NewerPage 16 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.