CM.com N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 9.250 | 9.250 | 9.126 | 9.126 | 9.126 | 2,380 |
| 2023-06-29 | 9.275 | 9.275 | 9.265 | 9.265 | 9.265 | 474 |
| 2023-06-28 | 9.150 | 9.355 | 9.150 | 9.355 | 9.355 | 1,159 |
| 2023-06-27 | 9.140 | 9.140 | 9.100 | 9.100 | 9.100 | 313 |
| 2023-06-26 | 9.220 | 9.220 | 9.000 | 9.030 | 9.030 | 236 |
| 2023-06-23 | 9.485 | 9.485 | 9.200 | 9.226 | 9.226 | 1,376 |
| 2023-06-22 | 9.245 | 9.525 | 9.245 | 9.525 | 9.525 | 3,256 |
| 2023-06-21 | 9.195 | 9.205 | 9.070 | 9.145 | 9.145 | 580 |
| 2023-06-20 | 9.580 | 9.580 | 9.300 | 9.370 | 9.370 | 2,588 |
| 2023-06-19 | 9.520 | 9.520 | 9.520 | 9.520 | 9.520 | 0 |
| 2023-06-16 | 9.250 | 9.520 | 9.250 | 9.520 | 9.520 | 5,465 |
| 2023-06-15 | 9.410 | 9.410 | 9.090 | 9.141 | 9.141 | 2,031 |
| 2023-06-14 | 9.805 | 9.805 | 9.411 | 9.411 | 9.411 | 3,328 |
| 2023-06-13 | 10.180 | 10.381 | 9.840 | 10.381 | 10.381 | 245 |
| 2023-06-12 | 9.985 | 10.360 | 9.855 | 10.159 | 10.159 | 1,496 |
| 2023-06-09 | 9.490 | 9.825 | 9.490 | 9.784 | 9.784 | 835 |
| 2023-06-08 | 9.145 | 9.220 | 9.145 | 9.220 | 9.220 | 898 |
| 2023-06-07 | 9.245 | 9.245 | 9.061 | 9.061 | 9.061 | 1,373 |
| 2023-06-06 | 8.915 | 9.195 | 8.915 | 9.103 | 9.103 | 129 |
| 2023-06-05 | 8.365 | 9.350 | 8.365 | 9.120 | 9.120 | 5,515 |
| 2023-06-02 | 8.155 | 8.435 | 8.155 | 8.315 | 8.315 | 12,556 |
| 2023-06-01 | 7.805 | 7.995 | 7.750 | 7.870 | 7.870 | 22,212 |
| 2023-05-31 | 7.755 | 7.880 | 7.711 | 7.711 | 7.711 | 30,244 |
| 2023-05-30 | 7.915 | 7.935 | 7.845 | 7.903 | 7.903 | 3,298 |
| 2023-05-26 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 0 |
| 2023-05-25 | 8.025 | 8.080 | 8.025 | 8.030 | 8.030 | 28 |
| 2023-05-24 | 7.920 | 7.939 | 7.920 | 7.939 | 7.939 | 16 |
| 2023-05-23 | 8.040 | 8.095 | 7.860 | 8.013 | 8.013 | 2,597 |
| 2023-05-22 | 8.140 | 8.140 | 8.070 | 8.100 | 8.100 | 1,663 |
| 2023-05-19 | 8.179 | 8.179 | 8.179 | 8.179 | 8.179 | 0 |
| 2023-05-18 | 8.235 | 8.290 | 8.179 | 8.179 | 8.179 | 796 |
| 2023-05-17 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 50 |
| 2023-05-16 | 8.510 | 8.510 | 8.290 | 8.430 | 8.430 | 1,495 |
| 2023-05-15 | 8.385 | 8.400 | 8.275 | 8.310 | 8.310 | 1,560 |
| 2023-05-12 | 8.590 | 8.590 | 8.400 | 8.526 | 8.526 | 1,983 |
| 2023-05-11 | 8.870 | 8.870 | 8.780 | 8.780 | 8.780 | 6 |
| 2023-05-10 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 5,186 |
| 2023-05-09 | 9.025 | 9.052 | 8.935 | 8.980 | 8.980 | 4,446 |
| 2023-05-05 | 9.540 | 9.625 | 9.540 | 9.625 | 9.625 | 5,233 |
| 2023-05-04 | 9.450 | 9.450 | 9.390 | 9.401 | 9.401 | 96 |
| 2023-05-03 | 9.565 | 9.565 | 9.545 | 9.545 | 9.545 | 53 |
| 2023-05-02 | 10.130 | 10.130 | 9.735 | 9.735 | 9.735 | 569 |
| 2023-04-28 | 10.080 | 10.080 | 9.975 | 10.050 | 10.050 | 1,324 |
| 2023-04-27 | 9.885 | 10.030 | 9.885 | 9.956 | 9.956 | 475 |
| 2023-04-26 | 9.420 | 9.690 | 9.420 | 9.574 | 9.574 | 619 |
| 2023-04-25 | 9.385 | 9.535 | 9.385 | 9.530 | 9.530 | 986 |
| 2023-04-24 | 8.985 | 9.425 | 8.780 | 9.275 | 9.275 | 9,112 |
| 2023-04-21 | 8.585 | 8.820 | 8.565 | 8.820 | 8.820 | 813 |
| 2023-04-20 | 8.500 | 8.500 | 8.360 | 8.467 | 8.467 | 46 |
| 2023-04-19 | 8.710 | 8.710 | 8.500 | 8.635 | 8.635 | 1,909 |
| 2023-04-18 | 8.375 | 8.375 | 8.375 | 8.375 | 8.375 | 0 |
| 2023-04-17 | 8.540 | 8.540 | 8.385 | 8.385 | 8.385 | 1,135 |
| 2023-04-14 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 1 |
| 2023-04-13 | 8.390 | 8.390 | 8.325 | 8.325 | 8.325 | 3 |
| 2023-04-12 | 8.330 | 8.330 | 8.305 | 8.305 | 8.305 | 3,628 |
| 2023-04-11 | 8.685 | 8.685 | 8.640 | 8.640 | 8.640 | 379 |
| 2023-04-06 | 8.560 | 8.590 | 8.550 | 8.590 | 8.590 | 242 |
| 2023-04-05 | 8.920 | 8.920 | 8.615 | 8.640 | 8.640 | 1,126 |
| 2023-04-04 | 8.945 | 8.945 | 8.760 | 8.760 | 8.760 | 1,349 |
| 2023-04-03 | 8.855 | 8.855 | 8.831 | 8.831 | 8.831 | 532 |
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.