CM.com NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 5.720 | 5.900 | 5.720 | 5.900 | 5.900 | 15,565 |
| 2024-11-27 | 5.960 | 5.960 | 5.740 | 5.840 | 5.840 | 27,727 |
| 2024-11-26 | 6.060 | 6.060 | 5.900 | 5.970 | 5.970 | 8,250 |
| 2024-11-25 | 6.030 | 6.060 | 5.940 | 5.980 | 5.980 | 7,696 |
| 2024-11-22 | 6.100 | 6.170 | 5.970 | 6.000 | 6.000 | 29,505 |
| 2024-11-21 | 6.150 | 6.250 | 5.960 | 6.100 | 6.100 | 21,831 |
| 2024-11-20 | 6.150 | 6.200 | 6.140 | 6.200 | 6.200 | 6,450 |
| 2024-11-19 | 6.200 | 6.210 | 6.150 | 6.160 | 6.160 | 7,110 |
| 2024-11-18 | 6.200 | 6.250 | 6.170 | 6.200 | 6.200 | 5,160 |
| 2024-11-15 | 6.260 | 6.290 | 6.180 | 6.200 | 6.200 | 15,691 |
| 2024-11-14 | 6.300 | 6.300 | 6.200 | 6.280 | 6.280 | 8,738 |
| 2024-11-13 | 6.290 | 6.340 | 6.160 | 6.270 | 6.270 | 4,605 |
| 2024-11-12 | 6.300 | 6.360 | 6.160 | 6.200 | 6.200 | 14,895 |
| 2024-11-11 | 6.250 | 6.300 | 6.210 | 6.300 | 6.300 | 6,456 |
| 2024-11-08 | 6.380 | 6.380 | 6.250 | 6.250 | 6.250 | 4,057 |
| 2024-11-07 | 6.450 | 6.450 | 6.360 | 6.380 | 6.380 | 8,278 |
| 2024-11-06 | 6.460 | 6.470 | 6.150 | 6.450 | 6.450 | 19,445 |
| 2024-11-05 | 6.410 | 6.440 | 6.290 | 6.290 | 6.290 | 16,983 |
| 2024-11-04 | 6.430 | 6.480 | 6.400 | 6.420 | 6.420 | 6,075 |
| 2024-11-01 | 6.500 | 6.550 | 6.420 | 6.490 | 6.490 | 5,561 |
| 2024-10-31 | 6.510 | 6.630 | 6.500 | 6.500 | 6.500 | 14,430 |
| 2024-10-30 | 6.600 | 6.640 | 6.500 | 6.520 | 6.520 | 6,494 |
| 2024-10-29 | 6.710 | 6.750 | 6.590 | 6.620 | 6.620 | 12,273 |
| 2024-10-28 | 6.700 | 6.800 | 6.700 | 6.740 | 6.740 | 7,884 |
| 2024-10-25 | 6.610 | 6.790 | 6.570 | 6.700 | 6.700 | 34,111 |
| 2024-10-24 | 6.970 | 6.970 | 6.610 | 6.610 | 6.610 | 29,201 |
| 2024-10-23 | 7.020 | 7.070 | 6.800 | 6.850 | 6.850 | 29,812 |
| 2024-10-22 | 7.250 | 7.250 | 7.080 | 7.090 | 7.090 | 27,330 |
| 2024-10-21 | 7.200 | 7.260 | 7.040 | 7.190 | 7.190 | 134,041 |
| 2024-10-18 | 7.100 | 7.380 | 6.840 | 6.900 | 6.900 | 88,160 |
| 2024-10-17 | 6.700 | 7.000 | 6.700 | 6.980 | 6.980 | 23,831 |
| 2024-10-16 | 6.760 | 6.790 | 6.590 | 6.670 | 6.670 | 20,842 |
| 2024-10-15 | 6.880 | 6.890 | 6.740 | 6.740 | 6.740 | 13,892 |
| 2024-10-14 | 6.820 | 6.920 | 6.800 | 6.900 | 6.900 | 15,211 |
| 2024-10-11 | 6.830 | 6.830 | 6.750 | 6.810 | 6.810 | 7,640 |
| 2024-10-10 | 6.900 | 6.910 | 6.800 | 6.830 | 6.830 | 6,239 |
| 2024-10-09 | 6.880 | 6.940 | 6.870 | 6.920 | 6.920 | 7,050 |
| 2024-10-08 | 6.700 | 6.940 | 6.630 | 6.940 | 6.940 | 28,724 |
| 2024-10-07 | 6.570 | 6.770 | 6.450 | 6.770 | 6.770 | 26,557 |
| 2024-10-04 | 6.270 | 6.550 | 6.270 | 6.550 | 6.550 | 26,034 |
| 2024-10-03 | 6.400 | 6.400 | 6.250 | 6.270 | 6.270 | 3,092 |
| 2024-10-02 | 6.350 | 6.390 | 6.290 | 6.300 | 6.300 | 13,062 |
| 2024-10-01 | 6.420 | 6.440 | 6.370 | 6.370 | 6.370 | 14,750 |
| 2024-09-30 | 6.410 | 6.460 | 6.390 | 6.460 | 6.460 | 13,382 |
| 2024-09-27 | 6.630 | 6.630 | 6.420 | 6.440 | 6.440 | 27,678 |
| 2024-09-26 | 6.520 | 6.670 | 6.500 | 6.600 | 6.600 | 8,764 |
| 2024-09-25 | 6.600 | 6.700 | 6.500 | 6.500 | 6.500 | 8,251 |
| 2024-09-24 | 6.700 | 6.700 | 6.570 | 6.590 | 6.590 | 3,947 |
| 2024-09-23 | 6.700 | 6.700 | 6.550 | 6.700 | 6.700 | 3,934 |
| 2024-09-20 | 6.550 | 6.730 | 6.550 | 6.560 | 6.560 | 10,404 |
| 2024-09-19 | 6.590 | 6.730 | 6.550 | 6.570 | 6.570 | 19,740 |
| 2024-09-18 | 6.500 | 6.520 | 6.470 | 6.470 | 6.470 | 1,643 |
| 2024-09-17 | 6.500 | 6.670 | 6.490 | 6.500 | 6.500 | 10,413 |
| 2024-09-16 | 6.400 | 6.470 | 6.310 | 6.470 | 6.470 | 7,833 |
| 2024-09-13 | 6.370 | 6.500 | 6.370 | 6.500 | 6.500 | 5,361 |
| 2024-09-12 | 6.400 | 6.490 | 6.370 | 6.370 | 6.370 | 5,077 |
| 2024-09-11 | 6.400 | 6.400 | 6.370 | 6.370 | 6.370 | 3,346 |
| 2024-09-10 | 6.370 | 6.410 | 6.370 | 6.370 | 6.370 | 3,254 |
| 2024-09-09 | 6.320 | 6.430 | 6.320 | 6.430 | 6.430 | 5,041 |
| 2024-09-06 | 6.250 | 6.400 | 6.250 | 6.270 | 6.270 | 6,934 |
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.