CM.com N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 8.545 | 8.545 | 8.376 | 8.376 | 8.376 | 294 |
| 2023-12-15 | 8.651 | 8.651 | 8.651 | 8.651 | 8.651 | 0 |
| 2023-12-14 | 8.670 | 8.670 | 8.540 | 8.651 | 8.651 | 1,722 |
| 2023-12-13 | 8.502 | 8.502 | 8.502 | 8.502 | 8.502 | 0 |
| 2023-12-12 | 8.405 | 8.531 | 8.405 | 8.502 | 8.502 | 569 |
| 2023-12-11 | 8.660 | 8.660 | 8.565 | 8.583 | 8.583 | 320 |
| 2023-12-08 | 8.625 | 8.730 | 8.610 | 8.730 | 8.730 | 185 |
| 2023-12-07 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 924 |
| 2023-12-06 | 8.430 | 8.480 | 8.250 | 8.480 | 8.480 | 570 |
| 2023-12-05 | 8.600 | 8.605 | 8.425 | 8.475 | 8.475 | 587 |
| 2023-12-04 | 8.715 | 8.715 | 8.605 | 8.707 | 8.707 | 620 |
| 2023-12-01 | 8.845 | 8.845 | 8.790 | 8.820 | 8.820 | 367 |
| 2023-11-30 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 0 |
| 2023-11-29 | 8.580 | 8.580 | 8.380 | 8.380 | 8.380 | 225 |
| 2023-11-28 | 8.250 | 8.302 | 8.250 | 8.302 | 8.302 | 757 |
| 2023-11-27 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 103 |
| 2023-11-24 | 8.465 | 8.465 | 8.455 | 8.455 | 8.455 | 54 |
| 2023-11-23 | 8.495 | 8.511 | 8.490 | 8.511 | 8.511 | 45 |
| 2023-11-22 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 537 |
| 2023-11-21 | 8.865 | 8.865 | 8.600 | 8.600 | 8.600 | 1,152 |
| 2023-11-20 | 8.725 | 8.730 | 8.555 | 8.705 | 8.705 | 2,224 |
| 2023-11-17 | 8.950 | 9.050 | 8.755 | 8.825 | 8.825 | 4,669 |
| 2023-11-16 | 8.360 | 8.385 | 8.355 | 8.385 | 8.385 | 97 |
| 2023-11-15 | 8.500 | 8.500 | 8.405 | 8.445 | 8.445 | 938 |
| 2023-11-14 | 8.215 | 8.535 | 8.215 | 8.462 | 8.462 | 1,048 |
| 2023-11-13 | 8.160 | 8.220 | 8.160 | 8.220 | 8.220 | 37 |
| 2023-11-10 | 8.210 | 8.256 | 8.210 | 8.256 | 8.256 | 63 |
| 2023-11-09 | 8.255 | 8.255 | 8.255 | 8.255 | 8.255 | 36 |
| 2023-11-08 | 8.310 | 8.310 | 8.310 | 8.310 | 8.310 | 0 |
| 2023-11-07 | 8.245 | 8.311 | 8.245 | 8.311 | 8.311 | 171 |
| 2023-11-06 | 8.225 | 8.390 | 8.225 | 8.390 | 8.390 | 215 |
| 2023-11-03 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 345 |
| 2023-11-02 | 8.780 | 8.780 | 8.385 | 8.385 | 8.385 | 2,740 |
| 2023-11-01 | 8.345 | 8.500 | 8.340 | 8.383 | 8.383 | 127 |
| 2023-10-31 | 8.460 | 8.460 | 8.410 | 8.410 | 8.410 | 107 |
| 2023-10-30 | 8.465 | 8.585 | 8.460 | 8.544 | 8.544 | 1,109 |
| 2023-10-27 | 8.620 | 8.620 | 8.440 | 8.508 | 8.508 | 215 |
| 2023-10-26 | 8.405 | 8.645 | 8.405 | 8.594 | 8.594 | 193 |
| 2023-10-25 | 8.600 | 8.600 | 8.510 | 8.542 | 8.542 | 229 |
| 2023-10-24 | 8.325 | 8.325 | 8.300 | 8.300 | 8.300 | 432 |
| 2023-10-23 | 8.365 | 8.365 | 8.115 | 8.205 | 8.205 | 6,215 |
| 2023-10-20 | 8.425 | 8.520 | 8.305 | 8.443 | 8.443 | 2,935 |
| 2023-10-19 | 8.500 | 8.655 | 8.435 | 8.494 | 8.494 | 3,169 |
| 2023-10-18 | 8.420 | 8.530 | 8.420 | 8.487 | 8.487 | 484 |
| 2023-10-17 | 8.690 | 8.690 | 8.690 | 8.690 | 8.690 | 0 |
| 2023-10-16 | 8.820 | 8.820 | 8.690 | 8.690 | 8.690 | 732 |
| 2023-10-13 | 8.875 | 8.935 | 8.801 | 8.801 | 8.801 | 1,221 |
| 2023-10-12 | 9.090 | 9.090 | 9.090 | 9.090 | 9.090 | 110 |
| 2023-10-11 | 9.065 | 9.088 | 9.050 | 9.088 | 9.088 | 134 |
| 2023-10-10 | 9.045 | 9.171 | 9.045 | 9.088 | 9.088 | 124 |
| 2023-10-09 | 9.170 | 9.171 | 8.905 | 9.171 | 9.171 | 121 |
| 2023-10-06 | 9.005 | 9.250 | 8.980 | 9.129 | 9.129 | 425 |
| 2023-10-05 | 8.933 | 8.933 | 8.933 | 8.933 | 8.933 | 0 |
| 2023-10-04 | 8.995 | 9.090 | 8.933 | 8.933 | 8.933 | 86 |
| 2023-10-03 | 9.300 | 9.345 | 9.300 | 9.301 | 9.301 | 250 |
| 2023-10-02 | 9.640 | 9.640 | 9.295 | 9.373 | 9.373 | 255 |
| 2023-09-29 | 9.695 | 9.810 | 9.550 | 9.550 | 9.550 | 1,099 |
| 2023-09-28 | 9.405 | 9.430 | 9.405 | 9.405 | 9.405 | 926 |
| 2023-09-27 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2023-09-26 | 9.870 | 9.870 | 9.505 | 9.621 | 9.621 | 1,783 |
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.