CM.com NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	10.100	10.110	9.790	9.970	9.970	54,817
2022-10-20	10.280	10.290	10.030	10.180	10.180	33,438
2022-10-19	10.250	10.250	9.935	10.140	10.140	73,153
2022-10-18	10.000	10.900	10.000	10.320	10.320	132,879
2022-10-17	10.300	10.610	10.080	10.490	10.490	42,989
2022-10-14	10.550	10.590	10.140	10.300	10.300	39,031
2022-10-13	10.200	10.490	9.880	10.400	10.400	48,379
2022-10-12	10.450	10.640	10.180	10.190	10.190	14,371
2022-10-11	10.500	10.550	10.210	10.450	10.450	19,862
2022-10-10	10.490	10.770	10.440	10.560	10.560	17,399
2022-10-07	11.210	11.210	10.490	10.580	10.580	27,357
2022-10-06	10.660	11.160	10.660	11.040	11.040	32,358
2022-10-05	11.180	11.440	10.650	10.690	10.690	28,884
2022-10-04	10.950	11.190	10.880	11.180	11.180	34,543
2022-10-03	10.500	10.840	10.180	10.750	10.750	34,599
2022-09-30	10.100	10.600	10.100	10.590	10.590	39,996
2022-09-29	10.550	10.570	10.140	10.160	10.160	28,094
2022-09-28	10.500	10.720	10.400	10.570	10.570	26,733
2022-09-27	10.660	10.930	10.500	10.570	10.570	39,819
2022-09-26	10.500	10.840	10.410	10.620	10.620	29,234
2022-09-23	10.990	11.090	10.550	10.570	10.570	44,704
2022-09-22	10.930	11.200	10.800	10.800	10.800	55,247
2022-09-21	11.020	11.340	10.910	11.270	11.270	18,480
2022-09-20	11.300	11.300	11.000	11.020	11.020	20,327
2022-09-19	11.210	11.350	11.100	11.260	11.260	21,316
2022-09-16	11.500	11.500	11.060	11.130	11.130	31,323
2022-09-15	11.910	11.930	11.530	11.550	11.550	16,057
2022-09-14	11.590	11.830	11.440	11.740	11.740	27,102
2022-09-13	12.040	12.070	11.410	11.480	11.480	47,587
2022-09-12	11.450	12.040	11.270	12.040	12.040	70,685
2022-09-09	10.750	11.250	10.700	11.240	11.240	33,973
2022-09-08	10.700	10.800	10.350	10.790	10.790	53,394
2022-09-07	10.500	10.770	10.410	10.670	10.670	24,080
2022-09-06	11.050	11.250	10.470	10.600	10.600	61,540
2022-09-05	11.180	11.180	10.750	11.020	11.020	50,383
2022-09-02	11.230	11.470	11.090	11.350	11.350	71,935
2022-09-01	11.880	11.920	11.130	11.140	11.140	70,007
2022-08-31	12.300	12.460	11.840	11.840	11.840	75,406
2022-08-30	12.500	12.720	12.190	12.300	12.300	95,114
2022-08-29	12.580	12.720	12.080	12.600	12.600	67,983
2022-08-26	12.560	12.850	12.510	12.820	12.820	62,144
2022-08-25	12.490	12.660	12.330	12.550	12.550	31,574
2022-08-24	12.100	12.460	12.090	12.380	12.380	14,276
2022-08-23	12.290	12.490	12.190	12.240	12.240	21,979
2022-08-22	12.500	12.500	12.150	12.210	12.210	22,790
2022-08-19	12.720	12.720	12.340	12.460	12.460	36,642
2022-08-18	12.300	12.720	12.200	12.720	12.720	35,246
2022-08-17	13.140	13.140	12.350	12.350	12.350	39,879
2022-08-16	12.560	13.000	12.400	12.990	12.990	87,131
2022-08-15	12.530	12.650	12.350	12.410	12.410	28,117
2022-08-12	12.430	12.520	12.220	12.480	12.480	24,248
2022-08-11	12.150	12.530	12.100	12.300	12.300	32,892
2022-08-10	11.750	12.120	11.530	12.100	12.100	47,722
2022-08-09	12.260	12.270	11.750	11.750	11.750	109,487
2022-08-08	12.210	12.350	12.020	12.210	12.210	55,271
2022-08-05	12.200	12.530	12.140	12.200	12.200	82,433
2022-08-04	11.950	12.250	11.900	12.050	12.050	89,291
2022-08-03	11.440	11.940	11.370	11.940	11.940	69,654
2022-08-02	11.550	11.550	11.310	11.350	11.350	56,826
2022-08-01	11.850	11.850	11.180	11.650	11.650	122,422

← NewerPage 18 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.