CM.com N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	12.160	12.280	12.010	12.189	12.189	1,104
2023-01-05	12.320	12.320	12.074	12.168	12.168	2,075
2023-01-04	11.840	12.290	11.830	12.257	12.257	863
2023-01-03	11.790	11.950	11.640	11.640	11.640	574
2022-12-30	11.330	11.560	11.310	11.423	11.423	3,364
2022-12-29	11.590	11.840	11.590	11.800	11.800	3,015
2022-12-28	11.950	11.950	11.500	11.500	11.500	842
2022-12-23	11.900	12.150	11.900	12.068	12.068	4,802
2022-12-22	12.380	12.440	11.998	11.998	11.998	1,737
2022-12-21	12.330	12.340	12.330	12.340	12.340	1,228
2022-12-20	12.275	12.500	12.231	12.500	12.500	5,770
2022-12-19	12.459	12.496	12.280	12.280	12.280	857
2022-12-16	12.610	12.770	12.573	12.770	12.770	1,357
2022-12-15	13.210	13.210	12.910	12.992	12.992	2,307
2022-12-14	13.380	13.410	13.380	13.410	13.410	474
2022-12-13	13.580	13.940	13.540	13.771	13.771	2,537
2022-12-12	13.500	13.630	13.409	13.630	13.630	1,652
2022-12-09	13.240	13.780	13.230	13.663	13.663	1,526
2022-12-08	13.140	13.260	12.850	13.060	13.060	915
2022-12-07	13.200	13.300	13.060	13.131	13.131	6,227
2022-12-06	13.920	13.920	13.400	13.760	13.760	2,145
2022-12-05	14.640	14.640	13.859	13.952	13.952	3,694
2022-12-02	13.960	14.570	13.960	14.390	14.390	9,660
2022-12-01	13.600	14.100	13.464	13.464	13.464	5,346
2022-11-30	13.440	13.470	13.370	13.457	13.457	4,555
2022-11-29	13.450	13.450	13.307	13.381	13.381	3,513
2022-11-28	13.260	13.300	13.219	13.280	13.280	1,226
2022-11-25	13.480	13.480	13.360	13.360	13.360	1,682
2022-11-24	13.250	13.500	13.210	13.459	13.459	6,764
2022-11-23	12.840	13.300	12.840	13.300	13.300	3,633
2022-11-22	12.270	12.630	12.160	12.630	12.630	4,781
2022-11-21	12.150	12.290	12.142	12.150	12.150	6,611
2022-11-18	12.330	12.330	12.159	12.160	12.160	4,673
2022-11-17	12.530	12.530	12.441	12.441	12.441	4,960
2022-11-16	13.160	13.160	12.560	12.772	12.772	5,538
2022-11-15	13.640	13.880	13.480	13.619	13.619	10,157
2022-11-14	14.020	14.020	13.680	13.680	13.680	11,135
2022-11-11	13.430	14.000	13.390	13.850	13.850	13,600
2022-11-10	12.430	13.200	12.382	13.146	13.146	2,968
2022-11-09	12.700	12.700	12.310	12.526	12.526	5,535
2022-11-08	12.020	12.610	12.020	12.477	12.477	6,811
2022-11-07	10.970	12.280	10.970	11.834	11.834	5,189
2022-11-04	10.950	11.060	10.860	10.860	10.860	1,077
2022-11-03	10.900	11.183	10.900	10.918	10.918	2,036
2022-11-02	11.460	11.610	11.360	11.360	11.360	1,312
2022-11-01	11.450	11.690	11.410	11.459	11.459	376
2022-10-31	11.360	11.360	11.340	11.350	11.350	646
2022-10-28	11.290	11.340	10.950	11.334	11.334	2,384
2022-10-27	10.970	11.070	10.780	11.060	11.060	1,063
2022-10-26	10.600	11.200	10.561	10.977	10.977	4,090
2022-10-25	9.995	10.171	9.990	10.171	10.171	1,657
2022-10-24	9.915	10.000	9.851	9.944	9.944	763
2022-10-21	10.020	10.100	9.970	9.970	9.970	14
2022-10-20	10.240	10.270	10.080	10.270	10.270	3,021
2022-10-19	10.190	10.190	10.140	10.158	10.158	1,116
2022-10-18	10.700	10.700	10.310	10.533	10.533	4,340
2022-10-17	10.300	10.520	10.200	10.511	10.511	1,356
2022-10-14	10.290	10.333	10.235	10.235	10.235	888
2022-10-13	9.905	10.400	9.905	10.400	10.400	448
2022-10-12	10.190	10.251	10.190	10.251	10.251	252

← NewerPage 17 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.