CM.com N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 6.420 | 6.500 | 6.400 | 6.498 | 6.498 | 6,637 |
| 2025-02-21 | 6.360 | 6.410 | 6.360 | 6.410 | 6.410 | 2 |
| 2025-02-20 | 6.470 | 6.470 | 6.430 | 6.430 | 6.430 | 13,601 |
| 2025-02-19 | 6.390 | 6.390 | 6.390 | 6.390 | 6.390 | 0 |
| 2025-02-18 | 6.410 | 6.410 | 6.377 | 6.390 | 6.390 | 2,751 |
| 2025-02-17 | 6.580 | 6.580 | 6.440 | 6.440 | 6.440 | 1,770 |
| 2025-02-14 | 6.660 | 6.660 | 6.550 | 6.550 | 6.550 | 3,325 |
| 2025-02-13 | 6.600 | 6.860 | 6.550 | 6.550 | 6.550 | 26,700 |
| 2025-02-12 | 6.780 | 7.010 | 6.780 | 7.000 | 7.000 | 4,111 |
| 2025-02-11 | 7.050 | 7.050 | 6.660 | 6.880 | 6.880 | 157 |
| 2025-02-10 | 6.990 | 7.200 | 6.980 | 7.200 | 7.200 | 3,030 |
| 2025-02-07 | 7.070 | 7.090 | 6.750 | 6.900 | 6.900 | 532 |
| 2025-02-06 | 6.060 | 7.196 | 6.060 | 7.070 | 7.070 | 13,328 |
| 2025-02-05 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 0 |
| 2025-02-04 | 5.810 | 5.810 | 5.770 | 5.780 | 5.780 | 93 |
| 2025-02-03 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 0 |
| 2025-01-31 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 0 |
| 2025-01-30 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 317 |
| 2025-01-29 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 400 |
| 2025-01-28 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 0 |
| 2025-01-27 | 5.800 | 5.800 | 5.760 | 5.760 | 5.760 | 90 |
| 2025-01-24 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 20 |
| 2025-01-23 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 115 |
| 2025-01-22 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 0 |
| 2025-01-21 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 422 |
| 2025-01-20 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 10 |
| 2025-01-17 | 5.870 | 5.870 | 5.870 | 5.870 | 5.870 | 124 |
| 2025-01-16 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 5 |
| 2025-01-15 | 5.920 | 5.950 | 5.920 | 5.950 | 5.950 | 201 |
| 2025-01-14 | 5.830 | 5.930 | 5.830 | 5.930 | 5.930 | 212 |
| 2025-01-13 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 40 |
| 2025-01-10 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 0 |
| 2025-01-09 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 100 |
| 2025-01-08 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 0 |
| 2025-01-07 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 100 |
| 2025-01-06 | 5.940 | 5.940 | 5.790 | 5.790 | 5.790 | 104 |
| 2025-01-03 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 240 |
| 2025-01-02 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 0 |
| 2024-12-31 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 0 |
| 2024-12-30 | 5.670 | 5.670 | 5.660 | 5.660 | 5.660 | 4 |
| 2024-12-27 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 0 |
| 2024-12-24 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 0 |
| 2024-12-23 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 238 |
| 2024-12-20 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 0 |
| 2024-12-19 | 5.550 | 5.550 | 5.510 | 5.510 | 5.510 | 502 |
| 2024-12-18 | 5.480 | 5.510 | 5.450 | 5.450 | 5.450 | 1,013 |
| 2024-12-17 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 80 |
| 2024-12-16 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 23 |
| 2024-12-13 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 80 |
| 2024-12-12 | 6.040 | 6.060 | 5.890 | 5.890 | 5.890 | 222 |
| 2024-12-11 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 0 |
| 2024-12-10 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 100 |
| 2024-12-09 | 6.160 | 6.160 | 5.980 | 5.980 | 5.980 | 136 |
| 2024-12-06 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-12-05 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-12-04 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 5 |
| 2024-12-03 | 6.000 | 6.040 | 5.990 | 6.040 | 6.040 | 9 |
| 2024-12-02 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 59 |
| 2024-11-29 | 5.870 | 5.880 | 5.870 | 5.880 | 5.880 | 102 |
| 2024-11-28 | 5.850 | 5.860 | 5.850 | 5.860 | 5.860 | 280 |
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.