CM.com N.V. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	13.100	13.370	12.805	13.104	13.104	1,876
2022-07-14	13.250	13.250	12.820	12.920	12.920	3,056
2022-07-13	12.940	13.180	12.790	13.147	13.147	875
2022-07-12	13.600	13.600	13.220	13.348	13.348	1,443
2022-07-11	14.210	14.210	13.800	13.939	13.939	1,822
2022-07-08	13.900	14.080	13.640	14.004	14.004	1,147
2022-07-07	13.430	13.750	13.330	13.630	13.630	1,936
2022-07-06	13.060	13.320	13.030	13.300	13.300	4,832
2022-07-05	12.600	12.720	12.220	12.564	12.564	3,706
2022-07-04	13.390	13.390	12.610	12.663	12.663	1,949
2022-07-01	13.590	13.590	13.270	13.334	13.334	9,424
2022-06-30	13.510	13.582	13.120	13.510	13.510	4,384
2022-06-29	13.540	13.940	13.540	13.838	13.838	8,924
2022-06-28	14.190	14.190	13.619	13.619	13.619	3,741
2022-06-27	13.990	14.330	13.790	13.977	13.977	5,425
2022-06-24	13.660	13.990	13.660	13.851	13.851	3,048
2022-06-23	13.690	13.800	13.430	13.791	13.791	3,194
2022-06-22	13.010	13.950	13.010	13.150	13.150	2,228
2022-06-21	13.010	13.220	12.950	13.190	13.190	2,879
2022-06-20	12.850	13.071	12.850	12.984	12.984	5,395
2022-06-17	12.910	13.200	12.360	12.901	12.901	2,600
2022-06-16	12.350	12.495	12.320	12.350	12.350	1,701
2022-06-15	12.700	12.869	12.510	12.800	12.800	5,543
2022-06-14	13.000	13.000	12.389	12.950	12.950	10,373
2022-06-13	13.910	14.000	12.850	12.973	12.973	16,686
2022-06-10	14.700	14.730	14.250	14.323	14.323	13,497
2022-06-09	15.020	15.220	14.620	14.650	14.650	10,285
2022-06-08	15.280	15.420	15.157	15.204	15.204	13,995
2022-06-07	15.440	15.648	15.120	15.221	15.221	5,547
2022-06-06	15.630	15.840	15.522	15.781	15.781	13,369

← NewerPage 19 of 19 · 1,110 trading days

Stock splits

No stock splits on record.

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.