CM.com NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	14.000	14.410	13.700	14.200	14.200	175,193
2022-05-05	14.550	15.210	14.020	14.060	14.060	113,577
2022-05-04	15.000	15.000	14.210	14.210	14.210	133,949
2022-05-03	15.600	15.600	14.960	14.970	14.970	168,028
2022-05-02	15.950	15.990	15.350	15.600	15.600	90,359
2022-04-29	16.000	16.620	15.950	16.000	16.000	86,970
2022-04-28	16.150	16.350	15.780	15.960	15.960	92,738
2022-04-27	16.190	16.340	15.710	15.860	15.860	92,012
2022-04-26	17.330	17.330	16.060	16.060	16.060	95,627
2022-04-25	16.900	17.300	16.550	17.060	17.060	138,239
2022-04-22	17.250	17.250	16.830	17.170	17.170	371,634
2022-04-21	18.100	18.260	17.130	17.310	17.310	219,326
2022-04-20	19.260	20.260	17.980	18.080	18.080	234,142
2022-04-19	18.460	18.640	17.850	18.540	18.540	97,298
2022-04-14	18.500	18.930	18.330	18.460	18.460	43,471
2022-04-13	18.500	18.500	17.940	18.320	18.320	42,084
2022-04-12	18.100	18.640	17.900	18.400	18.400	46,367
2022-04-11	19.000	19.080	17.960	18.220	18.220	138,007
2022-04-08	19.320	19.440	18.900	19.000	19.000	54,722
2022-04-07	19.020	19.640	18.940	18.960	18.960	50,930
2022-04-06	20.050	20.200	18.900	19.120	19.120	73,452
2022-04-05	20.500	20.950	20.100	20.250	20.250	57,640
2022-04-04	19.580	20.500	19.580	20.350	20.350	71,438
2022-04-01	19.700	19.840	19.360	19.420	19.420	55,091
2022-03-31	20.550	20.800	19.680	19.680	19.680	82,760
2022-03-30	21.200	21.250	20.550	20.700	20.700	59,789
2022-03-29	20.200	21.250	20.200	21.100	21.100	130,124
2022-03-28	20.150	20.150	19.780	20.000	20.000	62,105
2022-03-25	19.800	20.350	19.480	19.980	19.980	102,902
2022-03-24	18.940	19.880	18.780	19.840	19.840	144,703
2022-03-23	19.760	19.840	18.760	18.800	18.800	165,043
2022-03-22	20.000	20.100	19.300	19.760	19.760	116,028
2022-03-21	20.450	20.500	19.620	19.920	19.920	100,170
2022-03-18	19.740	20.550	19.600	20.500	20.500	139,786
2022-03-17	19.900	20.200	19.260	19.600	19.600	132,647
2022-03-16	17.700	19.620	17.700	19.620	19.620	191,115
2022-03-15	17.120	17.680	16.940	17.360	17.360	137,185
2022-03-14	17.220	17.420	16.820	17.280	17.280	164,290
2022-03-11	17.120	17.700	16.780	17.060	17.060	108,951
2022-03-10	18.340	18.380	17.020	17.020	17.020	128,790
2022-03-09	17.620	17.980	17.320	17.980	17.980	129,176
2022-03-08	17.000	18.220	16.940	17.100	17.100	123,203
2022-03-07	17.140	17.900	16.200	17.240	17.240	210,315
2022-03-04	18.760	18.820	18.000	18.120	18.120	116,763
2022-03-03	19.620	19.900	18.920	18.960	18.960	78,182
2022-03-02	19.000	19.760	18.720	19.400	19.400	112,198
2022-03-01	20.200	20.200	19.000	19.040	19.040	115,067
2022-02-28	18.360	20.000	18.000	20.000	20.000	119,093
2022-02-25	18.540	18.940	18.300	18.760	18.760	107,039
2022-02-24	17.400	18.400	16.900	18.380	18.380	202,107
2022-02-23	18.580	19.320	18.100	18.320	18.320	163,064
2022-02-22	18.300	19.060	17.740	18.560	18.560	259,399
2022-02-21	20.450	20.600	19.040	19.080	19.080	306,783
2022-02-18	21.250	21.250	20.000	20.350	20.350	384,577
2022-02-17	25.200	25.200	21.250	21.250	21.250	588,664
2022-02-16	23.750	24.700	23.700	24.550	24.550	146,820
2022-02-15	23.050	23.600	22.900	23.450	23.450	53,197
2022-02-14	22.850	23.400	22.400	23.200	23.200	155,453
2022-02-11	23.500	24.200	23.500	23.700	23.700	42,977
2022-02-10	24.800	24.950	23.550	24.250	24.250	55,950

← NewerPage 20 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.