CM.com NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 6.780 | 6.930 | 6.650 | 6.780 | 6.780 | 41,017 |
| 2025-05-22 | 6.800 | 6.810 | 6.740 | 6.750 | 6.750 | 42,691 |
| 2025-05-21 | 6.940 | 6.970 | 6.800 | 6.810 | 6.810 | 40,330 |
| 2025-05-20 | 6.950 | 7.050 | 6.860 | 6.950 | 6.950 | 28,835 |
| 2025-05-19 | 7.190 | 7.190 | 6.800 | 6.970 | 6.970 | 108,423 |
| 2025-05-16 | 7.580 | 7.590 | 7.150 | 7.210 | 7.210 | 236,940 |
| 2025-05-15 | 7.120 | 7.880 | 7.070 | 7.400 | 7.400 | 508,838 |
| 2025-05-14 | 7.020 | 7.070 | 6.710 | 6.900 | 6.900 | 47,456 |
| 2025-05-13 | 6.900 | 7.120 | 6.890 | 7.020 | 7.020 | 113,001 |
| 2025-05-12 | 6.540 | 6.900 | 6.450 | 6.900 | 6.900 | 144,138 |
| 2025-05-09 | 6.750 | 6.750 | 6.400 | 6.440 | 6.440 | 34,139 |
| 2025-05-08 | 6.750 | 6.800 | 6.650 | 6.700 | 6.700 | 19,215 |
| 2025-05-07 | 6.760 | 6.770 | 6.650 | 6.700 | 6.700 | 10,447 |
| 2025-05-06 | 6.650 | 6.830 | 6.650 | 6.730 | 6.730 | 11,375 |
| 2025-05-05 | 6.710 | 6.900 | 6.680 | 6.860 | 6.860 | 30,878 |
| 2025-05-02 | 6.690 | 6.790 | 6.690 | 6.720 | 6.720 | 35,128 |
| 2025-04-30 | 6.710 | 6.730 | 6.590 | 6.600 | 6.600 | 26,102 |
| 2025-04-29 | 6.610 | 6.740 | 6.570 | 6.720 | 6.720 | 16,835 |
| 2025-04-28 | 6.550 | 6.660 | 6.500 | 6.600 | 6.600 | 20,092 |
| 2025-04-25 | 6.530 | 6.600 | 6.400 | 6.590 | 6.590 | 27,572 |
| 2025-04-24 | 6.360 | 6.530 | 6.320 | 6.530 | 6.530 | 22,049 |
| 2025-04-23 | 6.200 | 6.500 | 6.160 | 6.440 | 6.440 | 60,344 |
| 2025-04-22 | 6.260 | 6.260 | 5.950 | 6.160 | 6.160 | 81,975 |
| 2025-04-17 | 6.750 | 6.760 | 6.120 | 6.200 | 6.200 | 256,253 |
| 2025-04-16 | 6.590 | 6.950 | 6.580 | 6.900 | 6.900 | 73,093 |
| 2025-04-15 | 6.450 | 6.700 | 6.430 | 6.630 | 6.630 | 58,457 |
| 2025-04-14 | 6.300 | 6.420 | 6.300 | 6.400 | 6.400 | 21,574 |
| 2025-04-11 | 6.280 | 6.310 | 6.180 | 6.250 | 6.250 | 20,886 |
| 2025-04-10 | 6.350 | 6.450 | 6.200 | 6.220 | 6.220 | 46,999 |
| 2025-04-09 | 6.050 | 6.050 | 5.880 | 5.980 | 5.980 | 72,182 |
| 2025-04-08 | 6.120 | 6.320 | 5.980 | 6.160 | 6.160 | 49,429 |
| 2025-04-07 | 5.690 | 6.040 | 5.500 | 5.860 | 5.860 | 101,426 |
| 2025-04-04 | 6.230 | 6.230 | 5.830 | 5.890 | 5.890 | 83,403 |
| 2025-04-03 | 6.150 | 6.300 | 6.050 | 6.100 | 6.100 | 76,968 |
| 2025-04-02 | 6.680 | 6.680 | 6.230 | 6.280 | 6.280 | 47,536 |
| 2025-04-01 | 6.540 | 6.600 | 6.480 | 6.520 | 6.520 | 29,249 |
| 2025-03-31 | 6.850 | 6.850 | 6.440 | 6.480 | 6.480 | 60,732 |
| 2025-03-28 | 7.100 | 7.100 | 6.880 | 6.890 | 6.890 | 23,084 |
| 2025-03-27 | 6.970 | 7.200 | 6.800 | 7.070 | 7.070 | 80,234 |
| 2025-03-26 | 7.190 | 7.210 | 7.140 | 7.190 | 7.190 | 3,763 |
| 2025-03-25 | 7.120 | 7.240 | 7.120 | 7.180 | 7.180 | 38,013 |
| 2025-03-24 | 7.290 | 7.320 | 7.080 | 7.100 | 7.100 | 50,484 |
| 2025-03-21 | 7.300 | 7.360 | 7.170 | 7.210 | 7.210 | 34,621 |
| 2025-03-20 | 7.550 | 7.550 | 7.250 | 7.360 | 7.360 | 59,107 |
| 2025-03-19 | 7.230 | 7.710 | 7.140 | 7.540 | 7.540 | 298,334 |
| 2025-03-18 | 6.830 | 7.100 | 6.820 | 7.050 | 7.050 | 163,673 |
| 2025-03-17 | 6.650 | 6.840 | 6.650 | 6.780 | 6.780 | 41,458 |
| 2025-03-14 | 6.720 | 6.720 | 6.620 | 6.650 | 6.650 | 34,641 |
| 2025-03-13 | 6.760 | 6.780 | 6.570 | 6.680 | 6.680 | 24,263 |
| 2025-03-12 | 6.700 | 6.850 | 6.700 | 6.820 | 6.820 | 63,196 |
| 2025-03-11 | 6.320 | 6.720 | 6.290 | 6.670 | 6.670 | 125,319 |
| 2025-03-10 | 6.500 | 6.500 | 6.280 | 6.340 | 6.340 | 45,515 |
| 2025-03-07 | 6.250 | 6.540 | 6.200 | 6.470 | 6.470 | 87,829 |
| 2025-03-06 | 6.110 | 6.190 | 6.030 | 6.050 | 6.050 | 48,729 |
| 2025-03-05 | 6.470 | 6.650 | 6.050 | 6.050 | 6.050 | 132,617 |
| 2025-03-04 | 6.700 | 6.730 | 6.450 | 6.470 | 6.470 | 38,024 |
| 2025-03-03 | 6.660 | 6.880 | 6.660 | 6.740 | 6.740 | 22,041 |
| 2025-02-28 | 6.680 | 6.800 | 6.560 | 6.640 | 6.640 | 14,361 |
| 2025-02-27 | 7.000 | 7.000 | 6.760 | 6.760 | 6.760 | 40,564 |
| 2025-02-26 | 6.870 | 6.930 | 6.680 | 6.890 | 6.890 | 92,970 |
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.