CM.com NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5.910 | 6.050 | 5.900 | 6.050 | 6.050 | 11,659 |
| 2026-04-29 | 6.150 | 6.160 | 5.930 | 6.070 | 6.070 | 15,883 |
| 2026-04-28 | 5.900 | 6.150 | 5.900 | 6.100 | 6.100 | 61,265 |
| 2026-04-27 | 5.950 | 6.020 | 5.920 | 5.990 | 5.990 | 30,304 |
| 2026-04-24 | 6.090 | 6.110 | 5.950 | 6.000 | 6.000 | 18,947 |
| 2026-04-23 | 6.070 | 6.080 | 5.950 | 6.030 | 6.030 | 19,668 |
| 2026-04-22 | 5.990 | 6.100 | 5.950 | 6.080 | 6.080 | 50,120 |
| 2026-04-21 | 6.000 | 6.050 | 5.900 | 5.990 | 5.990 | 23,955 |
| 2026-04-20 | 5.950 | 6.000 | 5.800 | 5.980 | 5.980 | 53,233 |
| 2026-04-17 | 6.060 | 6.080 | 5.960 | 5.960 | 5.960 | 39,805 |
| 2026-04-16 | 6.000 | 6.180 | 5.860 | 6.050 | 6.050 | 168,351 |
| 2026-04-15 | 5.420 | 5.960 | 5.420 | 5.700 | 5.700 | 181,239 |
| 2026-04-14 | 5.430 | 5.550 | 5.420 | 5.420 | 5.420 | 42,352 |
| 2026-04-13 | 5.370 | 5.450 | 5.300 | 5.450 | 5.450 | 19,553 |
| 2026-04-10 | 5.270 | 5.470 | 5.250 | 5.410 | 5.410 | 29,743 |
| 2026-04-09 | 5.250 | 5.330 | 5.200 | 5.270 | 5.270 | 30,431 |
| 2026-04-08 | 5.350 | 5.440 | 5.300 | 5.330 | 5.330 | 29,212 |
| 2026-04-07 | 5.250 | 5.370 | 5.160 | 5.280 | 5.280 | 11,905 |
| 2026-04-02 | 5.300 | 5.410 | 5.300 | 5.410 | 5.410 | 9,824 |
| 2026-04-01 | 5.420 | 5.550 | 5.300 | 5.370 | 5.370 | 26,246 |
| 2026-03-31 | 5.150 | 5.450 | 5.150 | 5.430 | 5.430 | 25,383 |
| 2026-03-30 | 5.150 | 5.270 | 5.150 | 5.190 | 5.190 | 14,823 |
| 2026-03-27 | 5.450 | 5.460 | 5.280 | 5.290 | 5.290 | 20,363 |
| 2026-03-26 | 5.380 | 5.490 | 5.350 | 5.400 | 5.400 | 21,145 |
| 2026-03-25 | 5.320 | 5.450 | 5.320 | 5.400 | 5.400 | 21,991 |
| 2026-03-24 | 5.010 | 5.380 | 5.010 | 5.320 | 5.320 | 35,305 |
| 2026-03-23 | 5.000 | 5.250 | 4.900 | 5.170 | 5.170 | 37,245 |
| 2026-03-20 | 4.900 | 5.160 | 4.900 | 5.060 | 5.060 | 20,425 |
| 2026-03-19 | 4.920 | 5.000 | 4.870 | 4.990 | 4.990 | 23,804 |
| 2026-03-18 | 5.000 | 5.060 | 4.950 | 4.970 | 4.970 | 8,989 |
| 2026-03-17 | 5.010 | 5.080 | 4.920 | 5.010 | 5.010 | 6,138 |
| 2026-03-16 | 5.000 | 5.050 | 4.905 | 5.050 | 5.050 | 31,662 |
| 2026-03-13 | 5.100 | 5.160 | 5.060 | 5.100 | 5.100 | 11,198 |
| 2026-03-12 | 5.200 | 5.200 | 5.070 | 5.130 | 5.130 | 6,179 |
| 2026-03-11 | 5.090 | 5.220 | 5.000 | 5.180 | 5.180 | 25,281 |
| 2026-03-10 | 4.950 | 5.220 | 4.950 | 5.100 | 5.100 | 28,810 |
| 2026-03-09 | 4.800 | 5.020 | 4.700 | 5.020 | 5.020 | 34,628 |
| 2026-03-06 | 4.760 | 4.890 | 4.760 | 4.800 | 4.800 | 18,521 |
| 2026-03-05 | 4.770 | 4.875 | 4.750 | 4.800 | 4.800 | 32,987 |
| 2026-03-04 | 4.755 | 4.825 | 4.745 | 4.780 | 4.780 | 38,431 |
| 2026-03-03 | 4.900 | 4.945 | 4.750 | 4.755 | 4.755 | 20,347 |
| 2026-03-02 | 4.805 | 5.000 | 4.800 | 4.920 | 4.920 | 17,613 |
| 2026-02-27 | 5.040 | 5.050 | 4.885 | 4.945 | 4.945 | 21,173 |
| 2026-02-26 | 5.020 | 5.070 | 5.000 | 5.070 | 5.070 | 21,018 |
| 2026-02-25 | 5.160 | 5.170 | 5.020 | 5.050 | 5.050 | 27,420 |
| 2026-02-24 | 5.300 | 5.300 | 5.120 | 5.140 | 5.140 | 33,198 |
| 2026-02-23 | 5.300 | 5.450 | 5.170 | 5.220 | 5.220 | 74,558 |
| 2026-02-20 | 5.500 | 5.570 | 5.330 | 5.380 | 5.380 | 47,377 |
| 2026-02-19 | 5.660 | 5.740 | 5.500 | 5.540 | 5.540 | 51,516 |
| 2026-02-18 | 5.300 | 5.660 | 5.300 | 5.660 | 5.660 | 84,498 |
| 2026-02-17 | 5.480 | 5.580 | 5.350 | 5.550 | 5.550 | 110,371 |
| 2026-02-16 | 5.080 | 5.500 | 4.905 | 5.480 | 5.480 | 185,805 |
| 2026-02-13 | 4.725 | 5.200 | 4.600 | 5.200 | 5.200 | 246,738 |
| 2026-02-12 | 4.590 | 4.590 | 4.510 | 4.510 | 4.510 | 54,556 |
| 2026-02-11 | 4.540 | 4.600 | 4.540 | 4.550 | 4.550 | 24,300 |
| 2026-02-10 | 4.410 | 4.560 | 4.410 | 4.560 | 4.560 | 27,649 |
| 2026-02-09 | 4.495 | 4.570 | 4.430 | 4.460 | 4.460 | 35,355 |
| 2026-02-06 | 4.410 | 4.600 | 4.350 | 4.500 | 4.500 | 58,803 |
| 2026-02-05 | 4.465 | 4.500 | 4.410 | 4.420 | 4.420 | 38,178 |
| 2026-02-04 | 4.335 | 4.440 | 4.335 | 4.370 | 4.370 | 9,958 |
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.