CM.com N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 9.250 | 9.665 | 9.150 | 9.664 | 9.664 | 1,559 |
| 2023-09-22 | 9.370 | 9.535 | 9.370 | 9.535 | 9.535 | 582 |
| 2023-09-21 | 9.285 | 9.285 | 9.285 | 9.285 | 9.285 | 300 |
| 2023-09-20 | 9.375 | 9.375 | 9.333 | 9.333 | 9.333 | 286 |
| 2023-09-19 | 9.155 | 9.155 | 9.155 | 9.155 | 9.155 | 28 |
| 2023-09-18 | 9.125 | 9.160 | 9.125 | 9.140 | 9.140 | 301 |
| 2023-09-15 | 8.995 | 9.085 | 8.995 | 9.085 | 9.085 | 8 |
| 2023-09-14 | 8.675 | 8.675 | 8.675 | 8.675 | 8.675 | 227 |
| 2023-09-13 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 110 |
| 2023-09-12 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 15 |
| 2023-09-11 | 8.905 | 8.905 | 8.905 | 8.905 | 8.905 | 1 |
| 2023-09-08 | 9.250 | 9.255 | 9.015 | 9.204 | 9.204 | 114 |
| 2023-09-07 | 9.355 | 9.355 | 9.300 | 9.300 | 9.300 | 81 |
| 2023-09-06 | 9.320 | 9.340 | 9.320 | 9.340 | 9.340 | 9 |
| 2023-09-05 | 9.540 | 9.565 | 9.515 | 9.547 | 9.547 | 338 |
| 2023-09-04 | 9.805 | 9.805 | 9.805 | 9.805 | 9.805 | 0 |
| 2023-09-01 | 9.690 | 9.690 | 9.690 | 9.690 | 9.690 | 721 |
| 2023-08-31 | 9.780 | 9.780 | 9.780 | 9.780 | 9.780 | 0 |
| 2023-08-30 | 9.590 | 9.635 | 9.590 | 9.635 | 9.635 | 25 |
| 2023-08-29 | 9.490 | 9.546 | 9.470 | 9.546 | 9.546 | 121 |
| 2023-08-25 | 9.300 | 9.490 | 9.300 | 9.439 | 9.439 | 177 |
| 2023-08-24 | 9.485 | 9.515 | 9.485 | 9.515 | 9.515 | 42 |
| 2023-08-23 | 9.555 | 9.595 | 9.365 | 9.507 | 9.507 | 922 |
| 2023-08-22 | 9.465 | 9.475 | 9.451 | 9.451 | 9.451 | 336 |
| 2023-08-21 | 9.395 | 9.395 | 9.345 | 9.345 | 9.345 | 170 |
| 2023-08-18 | 9.270 | 9.365 | 9.260 | 9.295 | 9.295 | 198 |
| 2023-08-17 | 9.645 | 9.645 | 9.185 | 9.185 | 9.185 | 8 |
| 2023-08-16 | 9.600 | 9.620 | 9.599 | 9.599 | 9.599 | 256 |
| 2023-08-15 | 9.665 | 9.665 | 9.665 | 9.665 | 9.665 | 0 |
| 2023-08-14 | 9.665 | 9.665 | 9.665 | 9.665 | 9.665 | 19 |
| 2023-08-11 | 9.465 | 9.465 | 9.465 | 9.465 | 9.465 | 22 |
| 2023-08-10 | 9.465 | 9.465 | 9.465 | 9.465 | 9.465 | 19 |
| 2023-08-09 | 9.500 | 9.500 | 9.455 | 9.485 | 9.485 | 418 |
| 2023-08-08 | 9.475 | 9.515 | 9.470 | 9.500 | 9.500 | 285 |
| 2023-08-07 | 9.685 | 9.685 | 9.505 | 9.505 | 9.505 | 301 |
| 2023-08-04 | 9.550 | 9.580 | 9.550 | 9.580 | 9.580 | 124 |
| 2023-08-03 | 9.480 | 9.710 | 9.480 | 9.650 | 9.650 | 3,022 |
| 2023-08-02 | 9.330 | 9.590 | 9.330 | 9.590 | 9.590 | 473 |
| 2023-08-01 | 9.810 | 9.810 | 9.570 | 9.762 | 9.762 | 1,122 |
| 2023-07-31 | 9.680 | 9.767 | 9.680 | 9.767 | 9.767 | 872 |
| 2023-07-28 | 9.515 | 9.715 | 9.515 | 9.557 | 9.557 | 460 |
| 2023-07-27 | 9.785 | 9.886 | 9.785 | 9.886 | 9.886 | 963 |
| 2023-07-26 | 9.900 | 9.900 | 9.780 | 9.780 | 9.780 | 2,280 |
| 2023-07-25 | 9.785 | 9.890 | 9.685 | 9.760 | 9.760 | 3,400 |
| 2023-07-24 | 9.870 | 10.200 | 9.870 | 10.200 | 10.200 | 1,211 |
| 2023-07-21 | 9.815 | 9.915 | 9.565 | 9.642 | 9.642 | 2,713 |
| 2023-07-20 | 9.475 | 9.740 | 9.475 | 9.740 | 9.740 | 2,046 |
| 2023-07-19 | 9.545 | 9.560 | 9.520 | 9.522 | 9.522 | 763 |
| 2023-07-18 | 9.456 | 9.456 | 9.456 | 9.456 | 9.456 | 310 |
| 2023-07-17 | 9.430 | 9.430 | 9.430 | 9.430 | 9.430 | 50 |
| 2023-07-14 | 9.695 | 9.695 | 9.690 | 9.690 | 9.690 | 1 |
| 2023-07-13 | 9.545 | 9.620 | 9.500 | 9.545 | 9.545 | 353 |
| 2023-07-12 | 9.410 | 9.410 | 9.350 | 9.409 | 9.409 | 973 |
| 2023-07-11 | 9.420 | 9.420 | 9.360 | 9.360 | 9.360 | 703 |
| 2023-07-10 | 9.260 | 9.295 | 9.250 | 9.263 | 9.263 | 106 |
| 2023-07-07 | 9.270 | 9.300 | 9.270 | 9.270 | 9.270 | 126 |
| 2023-07-06 | 9.265 | 9.280 | 9.260 | 9.260 | 9.260 | 192 |
| 2023-07-05 | 9.320 | 9.320 | 9.300 | 9.300 | 9.300 | 84 |
| 2023-07-04 | 9.280 | 9.370 | 9.180 | 9.311 | 9.311 | 3,218 |
| 2023-07-03 | 9.240 | 9.290 | 9.210 | 9.256 | 9.256 | 1,566 |
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.