CM.com NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	23.950	24.550	23.900	24.300	24.300	63,262
2022-02-08	23.450	23.550	23.050	23.450	23.450	60,628
2022-02-07	23.300	23.800	23.100	23.400	23.400	67,671
2022-02-04	23.500	23.700	22.700	22.900	22.900	67,026
2022-02-03	24.400	24.400	23.150	23.350	23.350	116,970
2022-02-02	24.650	25.000	24.350	24.600	24.600	77,565
2022-02-01	24.300	24.750	23.850	24.300	24.300	60,859
2022-01-31	23.550	24.300	23.400	24.050	24.050	111,249
2022-01-28	23.500	23.500	22.700	23.200	23.200	135,989
2022-01-27	23.050	23.600	22.850	23.500	23.500	133,701
2022-01-26	23.050	23.800	23.050	23.750	23.750	56,639
2022-01-25	23.000	23.600	22.550	22.800	22.800	121,589
2022-01-24	25.150	25.150	22.100	22.650	22.650	283,390
2022-01-21	25.750	25.750	25.100	25.450	25.450	101,778
2022-01-20	25.750	26.250	25.400	26.250	26.250	79,048
2022-01-19	25.200	25.750	25.100	25.700	25.700	56,890
2022-01-18	26.250	26.250	25.450	25.550	25.550	42,885
2022-01-17	25.750	26.600	25.350	26.250	26.250	56,557
2022-01-14	25.700	26.100	25.200	25.700	25.700	104,989
2022-01-13	26.400	26.650	25.850	26.150	26.150	62,852
2022-01-12	26.650	27.050	26.150	26.400	26.400	93,039
2022-01-11	25.850	26.350	25.450	26.300	26.300	97,561
2022-01-10	26.600	26.700	25.150	25.300	25.300	110,794
2022-01-07	26.550	26.600	25.900	26.450	26.450	67,475
2022-01-06	27.000	27.150	26.150	26.550	26.550	80,489
2022-01-05	28.350	28.350	27.500	27.750	27.750	34,406
2022-01-04	28.800	29.150	27.800	27.850	27.850	100,719
2022-01-03	27.950	29.250	27.950	28.750	28.750	101,730
2021-12-31	27.850	28.000	27.550	27.800	27.800	26,166
2021-12-30	27.450	27.900	27.300	27.850	27.850	41,762
2021-12-29	27.900	27.900	26.900	27.400	27.400	46,999
2021-12-28	28.550	28.650	27.750	27.750	27.750	37,114
2021-12-27	27.850	28.500	27.550	28.350	28.350	37,022
2021-12-24	28.200	28.400	27.700	27.750	27.750	12,921
2021-12-23	28.250	28.450	27.850	28.300	28.300	41,452
2021-12-22	27.550	28.250	27.550	28.150	28.150	59,882
2021-12-21	26.900	27.400	26.750	27.400	27.400	44,638
2021-12-20	26.200	26.600	25.900	26.550	26.550	75,205
2021-12-17	26.850	26.900	26.150	26.900	26.900	58,655
2021-12-16	26.800	27.900	26.700	26.900	26.900	96,829
2021-12-15	26.700	26.700	25.950	26.150	26.150	83,364
2021-12-14	27.500	28.650	26.550	26.700	26.700	150,806
2021-12-13	27.500	27.850	26.350	26.500	26.500	41,332
2021-12-10	27.200	27.950	26.850	27.450	27.450	56,923
2021-12-09	27.400	27.650	27.000	27.100	27.100	43,418
2021-12-08	28.150	28.150	27.250	27.400	27.400	45,681
2021-12-07	27.300	28.250	27.300	28.000	28.000	78,263
2021-12-06	27.200	27.350	26.250	26.900	26.900	100,114
2021-12-03	28.250	28.250	27.100	27.100	27.100	90,971
2021-12-02	28.650	28.750	27.400	27.750	27.750	70,615
2021-12-01	29.200	29.300	28.350	28.950	28.950	39,508
2021-11-30	28.200	29.200	27.750	28.700	28.700	111,305
2021-11-29	29.100	29.450	28.400	28.700	28.700	58,550
2021-11-26	29.750	30.250	28.800	28.800	28.800	185,684
2021-11-25	29.650	30.600	29.650	30.500	30.500	89,378
2021-11-24	29.750	29.900	28.400	29.550	29.550	173,872
2021-11-23	29.950	30.250	28.650	29.600	29.600	138,681
2021-11-22	31.800	31.800	30.000	30.000	30.000	131,648
2021-11-19	32.100	32.300	31.350	31.900	31.900	59,194
2021-11-18	32.500	32.550	31.650	32.150	32.150	46,292

← NewerPage 21 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.