CM.com N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 6.895 | 6.895 | 6.895 | 6.895 | 6.895 | 10 |
| 2024-03-13 | 6.945 | 6.945 | 6.945 | 6.945 | 6.945 | 0 |
| 2024-03-12 | 6.835 | 6.945 | 6.835 | 6.945 | 6.945 | 215 |
| 2024-03-11 | 6.875 | 6.900 | 6.780 | 6.780 | 6.780 | 1,147 |
| 2024-03-08 | 7.180 | 7.180 | 7.105 | 7.105 | 7.105 | 157 |
| 2024-03-07 | 7.235 | 7.260 | 7.235 | 7.260 | 7.260 | 5 |
| 2024-03-06 | 7.150 | 7.380 | 7.150 | 7.370 | 7.370 | 779 |
| 2024-03-05 | 7.165 | 7.165 | 7.035 | 7.050 | 7.050 | 827 |
| 2024-03-04 | 7.750 | 7.750 | 7.525 | 7.525 | 7.525 | 146 |
| 2024-03-01 | 8.050 | 8.195 | 8.050 | 8.050 | 8.050 | 85 |
| 2024-02-29 | 8.000 | 8.140 | 7.975 | 8.010 | 8.010 | 497 |
| 2024-02-28 | 8.225 | 8.391 | 8.225 | 8.391 | 8.391 | 98 |
| 2024-02-27 | 8.100 | 8.400 | 8.100 | 8.400 | 8.400 | 185 |
| 2024-02-26 | 8.165 | 8.165 | 7.965 | 7.965 | 7.965 | 119 |
| 2024-02-23 | 8.145 | 8.145 | 8.100 | 8.100 | 8.100 | 55 |
| 2024-02-22 | 7.905 | 8.180 | 7.850 | 8.180 | 8.180 | 181 |
| 2024-02-21 | 7.940 | 7.940 | 7.860 | 7.860 | 7.860 | 44 |
| 2024-02-20 | 8.075 | 8.075 | 8.065 | 8.065 | 8.065 | 192 |
| 2024-02-19 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 50 |
| 2024-02-16 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 0 |
| 2024-02-15 | 7.950 | 7.950 | 7.860 | 7.860 | 7.860 | 150 |
| 2024-02-14 | 7.740 | 7.755 | 7.740 | 7.755 | 7.755 | 50 |
| 2024-02-13 | 7.885 | 7.885 | 7.885 | 7.885 | 7.885 | 34 |
| 2024-02-12 | 7.945 | 7.950 | 7.920 | 7.920 | 7.920 | 212 |
| 2024-02-09 | 7.685 | 7.685 | 7.685 | 7.685 | 7.685 | 54 |
| 2024-02-08 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-02-07 | 7.565 | 7.750 | 7.565 | 7.750 | 7.750 | 101 |
| 2024-02-06 | 7.305 | 7.305 | 7.305 | 7.305 | 7.305 | 300 |
| 2024-02-05 | 7.510 | 7.550 | 7.500 | 7.550 | 7.550 | 268 |
| 2024-02-02 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 88 |
| 2024-02-01 | 7.660 | 7.720 | 7.635 | 7.635 | 7.635 | 212 |
| 2024-01-31 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2024-01-30 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2024-01-29 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 2 |
| 2024-01-26 | 7.900 | 7.935 | 7.900 | 7.935 | 7.935 | 42 |
| 2024-01-25 | 8.165 | 8.165 | 8.010 | 8.010 | 8.010 | 210 |
| 2024-01-24 | 8.035 | 8.085 | 8.035 | 8.085 | 8.085 | 64 |
| 2024-01-23 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 220 |
| 2024-01-22 | 7.955 | 8.120 | 7.955 | 7.955 | 7.955 | 479 |
| 2024-01-19 | 7.990 | 7.990 | 7.930 | 7.930 | 7.930 | 2 |
| 2024-01-18 | 7.990 | 8.050 | 7.980 | 7.980 | 7.980 | 69 |
| 2024-01-17 | 8.110 | 8.115 | 8.080 | 8.080 | 8.080 | 323 |
| 2024-01-16 | 8.195 | 8.240 | 8.155 | 8.195 | 8.195 | 414 |
| 2024-01-15 | 8.250 | 8.250 | 8.215 | 8.215 | 8.215 | 612 |
| 2024-01-12 | 8.255 | 8.275 | 8.230 | 8.230 | 8.230 | 524 |
| 2024-01-11 | 8.386 | 8.386 | 8.386 | 8.386 | 8.386 | 0 |
| 2024-01-10 | 8.320 | 8.386 | 8.305 | 8.386 | 8.386 | 172 |
| 2024-01-09 | 8.535 | 8.535 | 8.535 | 8.535 | 8.535 | 0 |
| 2024-01-08 | 8.320 | 8.360 | 8.300 | 8.360 | 8.360 | 228 |
| 2024-01-05 | 8.334 | 8.334 | 8.334 | 8.334 | 8.334 | 0 |
| 2024-01-04 | 8.410 | 8.410 | 8.300 | 8.334 | 8.334 | 3,622 |
| 2024-01-03 | 8.471 | 8.471 | 8.471 | 8.471 | 8.471 | 11 |
| 2024-01-02 | 8.770 | 8.770 | 8.545 | 8.765 | 8.765 | 340 |
| 2023-12-29 | 8.591 | 8.591 | 8.591 | 8.591 | 8.591 | 0 |
| 2023-12-28 | 8.635 | 8.635 | 8.585 | 8.591 | 8.591 | 2,696 |
| 2023-12-27 | 8.465 | 8.560 | 8.410 | 8.560 | 8.560 | 388 |
| 2023-12-22 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 1 |
| 2023-12-21 | 8.420 | 8.420 | 8.400 | 8.400 | 8.400 | 201 |
| 2023-12-20 | 8.535 | 8.535 | 8.520 | 8.520 | 8.520 | 137 |
| 2023-12-19 | 8.376 | 8.376 | 8.376 | 8.376 | 8.376 | 0 |
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.