CM.com N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	9.020	9.025	9.000	9.000	9.000	9
2023-03-30	8.840	9.085	8.840	9.085	9.085	1,129
2023-03-29	8.725	8.725	8.670	8.670	8.670	229
2023-03-28	8.945	8.945	8.566	8.566	8.566	508
2023-03-27	8.945	8.945	8.840	8.840	8.840	217
2023-03-24	8.795	8.915	8.785	8.860	8.860	7,252
2023-03-23	8.765	8.885	8.765	8.806	8.806	1,637
2023-03-22	8.815	8.815	8.815	8.815	8.815	1,058
2023-03-21	9.030	9.030	8.830	8.830	8.830	118
2023-03-20	8.970	8.970	8.775	8.775	8.775	30
2023-03-17	8.835	8.835	8.835	8.835	8.835	1,118
2023-03-16	8.870	8.986	8.765	8.986	8.986	1,146
2023-03-15	8.895	8.895	8.775	8.775	8.775	203
2023-03-14	8.965	9.000	8.850	8.985	8.985	345
2023-03-13	9.000	9.135	8.880	9.077	9.077	1,004
2023-03-10	9.180	9.180	9.150	9.150	9.150	1,082
2023-03-09	9.425	9.465	9.381	9.381	9.381	217
2023-03-08	9.430	9.445	9.430	9.445	9.445	2,199
2023-03-07	9.405	9.510	9.405	9.510	9.510	213
2023-03-06	9.410	9.510	9.386	9.510	9.510	1,589
2023-03-03	9.435	9.435	9.425	9.425	9.425	240
2023-03-02	9.070	9.275	9.070	9.265	9.265	1,542
2023-03-01	9.070	9.209	9.070	9.209	9.209	885
2023-02-28	9.295	9.295	9.165	9.165	9.165	816
2023-02-27	9.080	9.405	9.080	9.357	9.357	2,711
2023-02-24	9.305	9.370	9.010	9.010	9.010	5,767
2023-02-23	9.155	9.221	9.155	9.155	9.155	1,558
2023-02-22	9.300	9.550	9.185	9.350	9.350	3,115
2023-02-21	9.275	9.655	9.275	9.516	9.516	2,201
2023-02-20	9.650	9.820	9.350	9.650	9.650	6,633
2023-02-17	9.745	9.745	9.360	9.663	9.663	5,157
2023-02-16	10.050	10.060	9.650	9.753	9.753	5,459
2023-02-15	10.630	10.630	10.010	10.143	10.143	10,810
2023-02-14	11.290	11.378	11.268	11.268	11.268	3,075
2023-02-13	11.940	11.940	11.273	11.373	11.373	6,043
2023-02-10	12.900	12.900	11.960	11.960	11.960	3,368
2023-02-09	13.060	13.110	13.013	13.013	13.013	1,623
2023-02-08	13.290	13.290	12.950	13.254	13.254	258
2023-02-07	12.900	12.900	12.800	12.830	12.830	13
2023-02-06	12.950	12.950	12.820	12.841	12.841	1,861
2023-02-03	13.000	13.300	13.000	13.300	13.300	1,269
2023-02-02	12.670	13.420	12.670	13.420	13.420	901
2023-02-01	12.330	12.560	12.330	12.513	12.513	624
2023-01-31	12.170	12.320	12.170	12.230	12.230	1,588
2023-01-30	12.360	12.360	11.950	12.320	12.320	238
2023-01-27	12.330	12.350	12.227	12.227	12.227	445
2023-01-26	12.150	12.270	12.150	12.167	12.167	2,523
2023-01-25	11.950	12.096	11.928	11.928	11.928	751
2023-01-24	12.660	12.660	12.360	12.383	12.383	1,005
2023-01-23	12.740	12.740	12.590	12.608	12.608	454
2023-01-20	12.580	12.613	12.580	12.580	12.580	1,421
2023-01-19	12.970	12.970	12.650	12.650	12.650	589
2023-01-18	13.340	13.357	13.259	13.357	13.357	1,190
2023-01-17	13.100	13.200	13.020	13.138	13.138	492
2023-01-16	13.030	13.090	13.003	13.090	13.090	919
2023-01-13	13.560	13.680	13.200	13.364	13.364	8,856
2023-01-12	12.950	13.140	12.940	13.140	13.140	686
2023-01-11	12.980	12.980	12.950	12.950	12.950	10
2023-01-10	12.750	12.750	12.630	12.657	12.657	1,230
2023-01-09	12.420	12.790	12.320	12.700	12.700	9,218

← NewerPage 16 of 19 · 1,110 trading daysOlder →

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.