CM.com NV historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	32.650	33.300	32.250	32.500	32.500	45,806
2021-11-16	33.200	33.200	32.500	32.550	32.550	28,447
2021-11-15	32.750	33.450	32.600	33.050	33.050	47,698
2021-11-12	32.400	32.750	32.050	32.650	32.650	58,705
2021-11-11	32.950	32.950	32.400	32.650	32.650	43,695
2021-11-10	33.500	33.600	32.100	33.100	33.100	53,476
2021-11-09	34.400	34.400	33.200	33.400	33.400	54,150
2021-11-08	33.900	34.600	33.500	34.400	34.400	40,872
2021-11-05	33.700	33.950	32.700	33.900	33.900	66,697
2021-11-04	33.300	33.850	33.250	33.700	33.700	49,526
2021-11-03	33.700	33.950	33.050	33.300	33.300	45,068
2021-11-02	34.250	34.400	33.250	33.600	33.600	64,285
2021-11-01	34.500	34.950	34.100	34.250	34.250	46,056
2021-10-29	34.250	34.600	33.900	34.450	34.450	26,855
2021-10-28	34.050	34.550	33.600	34.300	34.300	74,094
2021-10-27	34.700	34.800	34.050	34.150	34.150	52,615
2021-10-26	35.750	35.750	34.350	34.850	34.850	66,790
2021-10-25	36.350	36.350	35.150	35.550	35.550	61,516
2021-10-22	36.750	37.350	35.900	36.000	36.000	94,986
2021-10-21	35.550	36.450	34.550	36.150	36.150	102,864
2021-10-20	37.750	37.800	35.250	35.400	35.400	167,458
2021-10-19	40.000	40.050	36.550	37.500	37.500	308,068
2021-10-18	39.000	39.200	38.150	38.850	38.850	67,143
2021-10-15	38.400	39.200	38.000	38.800	38.800	116,096
2021-10-14	36.250	38.200	36.150	37.550	37.550	112,007

← NewerPage 22 of 22 · 1,285 trading days

Stock splits

No stock splits on record.

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.