CM.com NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 6.440 | 6.850 | 6.350 | 6.750 | 6.750 | 148,996 |
| 2025-02-24 | 6.400 | 6.590 | 6.360 | 6.440 | 6.440 | 92,226 |
| 2025-02-21 | 6.360 | 6.490 | 6.320 | 6.350 | 6.350 | 30,719 |
| 2025-02-20 | 6.460 | 6.470 | 6.410 | 6.470 | 6.470 | 14,984 |
| 2025-02-19 | 6.480 | 6.570 | 6.410 | 6.490 | 6.490 | 34,065 |
| 2025-02-18 | 6.400 | 6.530 | 6.350 | 6.480 | 6.480 | 71,529 |
| 2025-02-17 | 6.580 | 6.580 | 6.420 | 6.420 | 6.420 | 77,238 |
| 2025-02-14 | 6.670 | 6.780 | 6.550 | 6.580 | 6.580 | 195,902 |
| 2025-02-13 | 6.730 | 6.950 | 6.550 | 6.550 | 6.550 | 413,190 |
| 2025-02-12 | 6.810 | 7.070 | 6.700 | 7.050 | 7.050 | 47,146 |
| 2025-02-11 | 7.190 | 7.190 | 6.690 | 6.830 | 6.830 | 72,555 |
| 2025-02-10 | 6.990 | 7.200 | 6.950 | 7.190 | 7.190 | 72,591 |
| 2025-02-07 | 7.070 | 7.100 | 6.700 | 6.940 | 6.940 | 87,248 |
| 2025-02-06 | 5.780 | 7.190 | 5.780 | 7.070 | 7.070 | 356,627 |
| 2025-02-05 | 5.780 | 5.780 | 5.750 | 5.750 | 5.750 | 20,322 |
| 2025-02-04 | 5.780 | 5.840 | 5.760 | 5.820 | 5.820 | 2,941 |
| 2025-02-03 | 5.840 | 5.840 | 5.750 | 5.750 | 5.750 | 4,797 |
| 2025-01-31 | 5.760 | 5.840 | 5.750 | 5.820 | 5.820 | 14,375 |
| 2025-01-30 | 5.810 | 5.860 | 5.790 | 5.790 | 5.790 | 4,026 |
| 2025-01-29 | 5.750 | 5.870 | 5.750 | 5.760 | 5.760 | 12,564 |
| 2025-01-28 | 5.790 | 5.840 | 5.750 | 5.800 | 5.800 | 8,740 |
| 2025-01-27 | 5.780 | 5.800 | 5.750 | 5.800 | 5.800 | 9,573 |
| 2025-01-24 | 5.930 | 5.940 | 5.760 | 5.800 | 5.800 | 8,954 |
| 2025-01-23 | 5.900 | 5.960 | 5.880 | 5.930 | 5.930 | 5,503 |
| 2025-01-22 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 7,514 |
| 2025-01-21 | 5.890 | 6.000 | 5.890 | 5.930 | 5.930 | 23,563 |
| 2025-01-20 | 6.000 | 6.000 | 5.860 | 5.900 | 5.900 | 3,757 |
| 2025-01-17 | 5.850 | 6.050 | 5.840 | 5.870 | 5.870 | 7,242 |
| 2025-01-16 | 5.900 | 5.990 | 5.880 | 5.960 | 5.960 | 21,257 |
| 2025-01-15 | 5.910 | 6.000 | 5.880 | 6.000 | 6.000 | 9,785 |
| 2025-01-14 | 5.960 | 5.980 | 5.840 | 5.900 | 5.900 | 6,680 |
| 2025-01-13 | 6.000 | 6.000 | 5.840 | 5.960 | 5.960 | 14,433 |
| 2025-01-10 | 5.950 | 5.990 | 5.940 | 5.940 | 5.940 | 2,846 |
| 2025-01-09 | 6.000 | 6.000 | 5.900 | 6.000 | 6.000 | 25,895 |
| 2025-01-08 | 5.850 | 5.850 | 5.750 | 5.750 | 5.750 | 17,580 |
| 2025-01-07 | 5.800 | 5.850 | 5.790 | 5.850 | 5.850 | 20,611 |
| 2025-01-06 | 6.000 | 6.080 | 5.790 | 5.800 | 5.800 | 31,476 |
| 2025-01-03 | 5.750 | 5.980 | 5.730 | 5.980 | 5.980 | 17,584 |
| 2025-01-02 | 5.700 | 5.750 | 5.670 | 5.690 | 5.690 | 10,558 |
| 2024-12-31 | 5.640 | 5.730 | 5.610 | 5.690 | 5.690 | 11,471 |
| 2024-12-30 | 5.610 | 5.690 | 5.610 | 5.640 | 5.640 | 8,795 |
| 2024-12-27 | 5.400 | 5.660 | 5.400 | 5.660 | 5.660 | 21,163 |
| 2024-12-24 | 5.470 | 5.530 | 5.380 | 5.510 | 5.510 | 6,663 |
| 2024-12-23 | 5.600 | 5.600 | 5.460 | 5.510 | 5.510 | 31,283 |
| 2024-12-20 | 5.360 | 5.550 | 5.360 | 5.540 | 5.540 | 12,336 |
| 2024-12-19 | 5.360 | 5.570 | 5.360 | 5.540 | 5.540 | 13,868 |
| 2024-12-18 | 5.380 | 5.580 | 5.360 | 5.400 | 5.400 | 25,951 |
| 2024-12-17 | 5.650 | 5.650 | 5.360 | 5.370 | 5.370 | 37,497 |
| 2024-12-16 | 5.800 | 5.830 | 5.500 | 5.600 | 5.600 | 60,182 |
| 2024-12-13 | 5.900 | 5.930 | 5.850 | 5.850 | 5.850 | 31,254 |
| 2024-12-12 | 6.000 | 6.040 | 5.860 | 5.870 | 5.870 | 13,733 |
| 2024-12-11 | 5.850 | 5.890 | 5.760 | 5.800 | 5.800 | 22,044 |
| 2024-12-10 | 5.850 | 5.900 | 5.820 | 5.890 | 5.890 | 11,160 |
| 2024-12-09 | 6.160 | 6.160 | 5.900 | 5.900 | 5.900 | 65,650 |
| 2024-12-06 | 6.070 | 6.110 | 6.070 | 6.100 | 6.100 | 10,411 |
| 2024-12-05 | 6.120 | 6.150 | 6.070 | 6.080 | 6.080 | 11,130 |
| 2024-12-04 | 6.050 | 6.100 | 6.020 | 6.100 | 6.100 | 18,653 |
| 2024-12-03 | 6.040 | 6.070 | 5.990 | 6.070 | 6.070 | 31,403 |
| 2024-12-02 | 5.890 | 6.100 | 5.890 | 5.960 | 5.960 | 30,328 |
| 2024-11-29 | 5.880 | 5.900 | 5.850 | 5.880 | 5.880 | 9,251 |
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.