CM.com N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	10.700	10.700	10.390	10.390	10.390	1,084
2022-10-10	10.690	10.690	10.516	10.560	10.560	383
2022-10-07	11.210	11.210	10.580	10.580	10.580	2,979
2022-10-06	10.920	11.190	10.920	11.040	11.040	343
2022-10-05	11.380	11.380	10.670	10.773	10.773	2,464
2022-10-04	11.050	11.180	10.980	11.120	11.120	5,623
2022-10-03	10.260	10.800	10.200	10.590	10.590	663
2022-09-30	10.350	10.591	10.099	10.522	10.522	1,707
2022-09-29	10.360	10.407	10.159	10.240	10.240	945
2022-09-28	10.500	10.700	10.420	10.570	10.570	2,028
2022-09-27	10.780	10.780	10.569	10.569	10.569	1,221
2022-09-26	10.710	10.800	10.490	10.640	10.640	1,341
2022-09-23	10.790	10.990	10.570	10.645	10.645	1,731
2022-09-22	11.130	11.140	10.800	10.977	10.977	1,687
2022-09-21	11.040	11.340	10.983	11.257	11.257	1,205
2022-09-20	11.190	11.230	11.020	11.105	11.105	3,337
2022-09-16	11.550	11.550	11.113	11.130	11.130	908
2022-09-15	11.660	11.910	11.550	11.550	11.550	88
2022-09-14	11.800	11.800	11.510	11.680	11.680	1,024
2022-09-13	11.960	12.040	11.480	11.551	11.551	1,626
2022-09-12	11.380	12.040	11.320	11.693	11.693	2,176
2022-09-09	10.930	11.240	10.930	11.240	11.240	460
2022-09-08	10.730	10.790	10.384	10.556	10.556	1,771
2022-09-07	10.660	10.670	10.482	10.659	10.659	515
2022-09-06	11.000	11.100	10.637	10.638	10.638	1,858
2022-09-05	10.950	11.052	10.800	11.052	11.052	563
2022-09-02	11.360	11.360	11.090	11.230	11.230	1,630
2022-09-01	11.810	11.880	11.170	11.880	11.880	3,714
2022-08-31	11.890	12.335	11.880	11.925	11.925	1,424
2022-08-30	12.310	12.400	12.290	12.380	12.380	1,727
2022-08-26	12.600	12.820	12.540	12.676	12.676	3,684
2022-08-25	12.450	12.660	12.380	12.500	12.500	2,095
2022-08-24	12.400	12.400	12.263	12.380	12.380	2,184
2022-08-23	12.270	12.340	12.210	12.252	12.252	1,211
2022-08-22	12.400	12.400	12.210	12.210	12.210	4,251
2022-08-19	12.490	12.512	12.350	12.460	12.460	2,124
2022-08-18	12.580	12.719	12.349	12.461	12.461	1,191
2022-08-17	13.140	13.140	12.350	12.350	12.350	2,220
2022-08-16	12.550	12.974	12.460	12.718	12.718	14,623
2022-08-15	12.400	12.530	12.400	12.530	12.530	2,113
2022-08-12	12.400	12.510	12.330	12.428	12.428	952
2022-08-11	12.250	12.440	12.240	12.360	12.360	1,645
2022-08-10	11.600	12.150	11.600	12.100	12.100	2,586
2022-08-09	11.830	12.260	11.830	11.865	11.865	2,192
2022-08-08	12.100	12.350	12.070	12.217	12.217	2,196
2022-08-05	12.250	12.480	12.180	12.200	12.200	3,282
2022-08-04	12.040	12.199	12.040	12.155	12.155	3,965
2022-08-03	11.440	11.914	11.440	11.845	11.845	3,389
2022-08-02	11.400	11.550	11.383	11.550	11.550	227
2022-08-01	11.540	11.660	11.250	11.650	11.650	9,454
2022-07-29	12.380	12.380	11.730	11.760	11.760	6,602
2022-07-28	12.770	12.770	12.110	12.494	12.494	12,236
2022-07-27	12.900	13.110	12.720	12.918	12.918	2,634
2022-07-26	13.300	13.300	12.700	12.708	12.708	2,667
2022-07-25	13.690	13.701	13.350	13.350	13.350	4,378
2022-07-22	14.230	14.300	13.990	14.176	14.176	5,686
2022-07-21	13.460	13.660	13.383	13.650	13.650	10,918
2022-07-20	13.500	13.550	13.270	13.450	13.450	10,020
2022-07-19	13.400	13.400	13.140	13.325	13.325	6,304
2022-07-18	13.380	13.680	13.250	13.510	13.510	4,522

← NewerPage 18 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.