CM.com NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	12.200	12.380	11.720	11.760	11.760	162,353
2022-07-28	12.500	12.800	12.060	12.160	12.160	343,365
2022-07-27	12.800	13.190	12.700	13.110	13.110	74,205
2022-07-26	13.440	13.500	12.690	12.700	12.700	61,673
2022-07-25	14.000	14.000	13.310	13.350	13.350	67,869
2022-07-22	13.650	14.430	13.570	14.000	14.000	112,946
2022-07-21	13.450	13.700	13.370	13.650	13.650	75,069
2022-07-20	13.270	13.600	13.140	13.450	13.450	76,705
2022-07-19	13.400	13.550	13.140	13.260	13.260	56,308
2022-07-18	13.400	13.690	13.210	13.510	13.510	47,079
2022-07-15	12.920	13.390	12.640	13.370	13.370	26,672
2022-07-14	13.250	13.360	12.760	12.920	12.920	28,925
2022-07-13	13.000	13.400	12.730	13.170	13.170	44,693
2022-07-12	13.600	13.740	13.070	13.230	13.230	57,020
2022-07-11	14.010	14.230	13.690	13.800	13.800	45,579
2022-07-08	13.800	14.100	13.660	14.010	14.010	41,928
2022-07-07	13.580	13.770	13.240	13.760	13.760	64,090
2022-07-06	12.900	13.390	12.750	13.300	13.300	84,498
2022-07-05	12.800	13.100	12.200	12.500	12.500	54,563
2022-07-04	13.350	13.360	12.560	12.700	12.700	68,585
2022-07-01	13.350	13.620	13.100	13.340	13.340	60,240
2022-06-30	13.950	13.950	13.060	13.510	13.510	51,896
2022-06-29	13.350	14.120	13.310	13.790	13.790	111,624
2022-06-28	13.920	14.190	13.520	13.530	13.530	38,954
2022-06-27	13.900	14.410	13.760	13.930	13.930	89,321
2022-06-24	13.760	13.990	13.650	13.830	13.830	132,194
2022-06-23	13.650	13.880	13.390	13.800	13.800	59,789
2022-06-22	13.150	14.000	12.860	13.700	13.700	71,775
2022-06-21	13.000	13.220	12.910	13.190	13.190	49,788
2022-06-20	13.380	13.380	12.780	13.000	13.000	141,447
2022-06-17	12.360	13.290	12.360	13.200	13.200	107,253
2022-06-16	12.750	12.880	12.210	12.350	12.350	354,878
2022-06-15	12.600	12.880	12.380	12.880	12.880	77,880
2022-06-14	12.950	13.040	12.290	12.510	12.510	279,700
2022-06-13	14.120	14.120	12.850	12.850	12.850	171,744
2022-06-10	14.590	14.760	14.220	14.310	14.310	71,328
2022-06-09	15.280	15.280	14.590	14.730	14.730	68,893
2022-06-08	15.420	15.490	15.050	15.170	15.170	87,718
2022-06-07	15.650	15.650	15.040	15.340	15.340	70,750
2022-06-06	15.700	15.940	15.390	15.730	15.730	66,902
2022-06-03	15.760	16.140	15.520	15.660	15.660	65,239
2022-06-02	15.240	15.750	15.150	15.620	15.620	53,643
2022-06-01	15.680	15.690	15.070	15.220	15.220	81,976
2022-05-31	15.600	15.730	15.280	15.490	15.490	112,994
2022-05-30	15.450	15.840	15.430	15.550	15.550	98,127
2022-05-27	14.500	15.240	14.500	15.210	15.210	83,546
2022-05-26	14.200	14.550	14.190	14.550	14.550	63,271
2022-05-25	14.350	14.350	13.840	14.110	14.110	63,503
2022-05-24	14.550	14.760	14.060	14.160	14.160	54,406
2022-05-23	14.790	15.240	14.580	14.790	14.790	58,351
2022-05-20	14.950	15.120	14.460	14.630	14.630	77,364
2022-05-19	14.040	14.750	13.830	14.750	14.750	69,315
2022-05-18	14.590	14.660	14.100	14.200	14.200	64,542
2022-05-17	14.310	14.800	14.230	14.520	14.520	72,203
2022-05-16	14.450	14.620	14.030	14.310	14.310	52,667
2022-05-13	14.000	14.370	13.780	14.370	14.370	131,745
2022-05-12	13.670	13.990	13.040	13.920	13.920	138,471
2022-05-11	13.630	13.940	13.400	13.940	13.940	92,314
2022-05-10	13.310	13.800	13.090	13.330	13.330	119,400
2022-05-09	14.050	14.100	13.170	13.170	13.170	172,176

← NewerPage 19 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.