CSM NV (0NX7) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. CSM NV

Date Open High Low Close* Volume
14/08/2013 18.50p 18.92p 18.50p 18.92p 0
13/08/2013 18.60p 18.92p 18.55p 18.92p 500
12/08/2013 18.34p 18.92p 17.00p 18.92p 0
09/08/2013 18.33p 18.33p 17.00p 18.11p 0
08/08/2013 17.88p 18.20p 17.00p 18.11p 0
07/08/2013 17.75p 17.75p 17.00p 17.45p 0
06/08/2013 17.49p 17.55p 17.00p 17.45p 0
05/08/2013 17.55p 17.55p 17.00p 17.45p 0
02/08/2013 17.52p 17.52p 17.00p 17.45p 0
01/08/2013 17.20p 17.52p 17.00p 17.45p 0
31/07/2013 17.35p 17.45p 17.00p 17.45p 21215
30/07/2013 17.30p 17.45p 17.00p 17.45p 0
29/07/2013 17.00p 17.45p 17.00p 17.45p 0
26/07/2013 17.33p 17.45p 17.11p 17.45p 1328
25/07/2013 17.35p 17.45p 17.22p 17.45p 0
24/07/2013 17.33p 17.45p 17.22p 17.45p 0
23/07/2013 17.38p 17.45p 17.22p 17.45p 0
22/07/2013 17.39p 17.45p 17.22p 17.45p 41581
19/07/2013 17.40p 17.45p 17.19p 17.45p 2999
18/07/2013 17.31p 17.60p 16.50p 17.45p 25000
17/07/2013 16.80p 17.51p 16.50p 17.45p 2000
16/07/2013 16.77p 16.97p 16.50p 16.50p 6715
15/07/2013 16.81p 17.05p 16.50p 16.50p 6715
12/07/2013 17.00p 17.02p 16.50p 16.50p 1482
11/07/2013 16.73p 17.02p 16.50p 16.50p 14691
10/07/2013 16.94p 16.94p 16.50p 16.50p 0
09/07/2013 16.65p 16.85p 16.50p 16.50p 0
08/07/2013 16.85p 16.85p 16.50p 16.50p 0
05/07/2013 16.55p 16.73p 16.50p 16.50p 6764
04/07/2013 16.55p 16.55p 16.50p 16.50p 70831
03/07/2013 15.43p 16.50p 15.10p 16.50p 2868
02/07/2013 15.66p 15.77p 15.10p 15.70p 0
01/07/2013 15.62p 15.70p 15.10p 15.70p 0
28/06/2013 15.52p 15.62p 15.10p 15.10p 0
27/06/2013 15.62p 15.62p 15.10p 15.10p 0
26/06/2013 15.10p 15.44p 15.10p 15.10p 20000
25/06/2013 15.13p 15.33p 15.10p 15.10p 36614
24/06/2013 15.35p 16.21p 15.10p 15.10p 0
21/06/2013 15.70p 16.21p 15.48p 15.70p 0
20/06/2013 16.21p 16.21p 15.68p 15.70p 170054
19/06/2013 16.40p 16.45p 15.91p 16.42p 0
18/06/2013 15.91p 16.42p 15.91p 16.42p 33897
17/06/2013 16.10p 16.42p 15.48p 16.42p 0
14/06/2013 16.00p 16.42p 15.48p 16.42p 0
13/06/2013 15.48p 15.95p 15.48p 15.77p 0
12/06/2013 15.76p 15.77p 15.62p 15.77p 13592
11/06/2013 15.56p 15.78p 15.56p 15.77p 0
10/06/2013 15.77p 15.78p 15.57p 15.77p 10311
07/06/2013 15.39p 15.77p 15.32p 15.77p 4689
06/06/2013 15.77p 15.77p 15.26p 15.77p 41700
05/06/2013 16.44p 16.44p 15.77p 15.77p 0
04/06/2013 16.07p 16.44p 16.07p 16.44p 0
03/06/2013 16.44p 16.44p 16.11p 16.44p 5037
31/05/2013 16.46p 16.46p 16.17p 16.44p 22404
30/05/2013 16.44p 16.52p 16.43p 16.44p 0
29/05/2013 16.52p 16.52p 16.44p 16.44p 2684
28/05/2013 16.44p 17.15p 16.42p 16.44p 0
24/05/2013 16.44p 17.15p 16.44p 16.44p 0
23/05/2013 17.15p 17.15p 16.44p 16.44p 20913
22/05/2013 16.98p 17.15p 16.30p 17.15p 0
21/05/2013 16.30p 17.15p 16.30p 17.15p 0
20/05/2013 16.30p 16.59p 16.30p 16.30p 0
17/05/2013 16.39p 16.59p 16.30p 16.30p 0
16/05/2013 16.30p 16.59p 16.30p 16.30p 15000
15/05/2013 16.30p 16.63p 16.30p 16.30p 6131
14/05/2013 16.30p 16.70p 16.30p 16.30p 2201
13/05/2013 16.41p 17.05p 16.27p 16.30p 0
10/05/2013 17.05p 17.05p 16.27p 16.30p 42
09/05/2013 16.90p 17.05p 16.70p 17.05p 0
08/05/2013 17.05p 17.05p 16.70p 17.05p 75814
07/05/2013 17.21p 17.39p 17.05p 17.05p 41795
03/05/2013 17.18p 17.21p 17.05p 17.05p 29962
02/05/2013 17.07p 17.07p 16.94p 17.05p 0
01/05/2013 17.05p 17.07p 16.94p 16.94p 0
30/04/2013 17.05p 17.07p 16.94p 17.05p 23082
29/04/2013 17.03p 17.65p 16.33p 17.05p 0
26/04/2013 17.65p 17.65p 16.33p 17.65p 0
25/04/2013 16.33p 17.65p 16.33p 17.65p 42169
24/04/2013 16.38p 16.45p 16.33p 16.33p 46241
23/04/2013 16.25p 16.33p 16.25p 16.33p 20000
22/04/2013 16.33p 16.34p 16.33p 16.33p 36871
19/04/2013 16.28p 16.33p 16.15p 16.33p 25441
18/04/2013 16.33p 17.10p 16.33p 16.33p 0
17/04/2013 17.10p 17.10p 16.33p 16.33p 4374
16/04/2013 17.10p 17.10p 16.77p 17.10p 13597
15/04/2013 17.10p 17.10p 17.03p 17.10p 0
12/04/2013 17.10p 17.10p 17.03p 17.10p 14712
11/04/2013 16.38p 17.10p 16.38p 17.10p 0
10/04/2013 16.38p 16.97p 16.38p 16.38p 3023
09/04/2013 16.38p 16.57p 16.38p 16.38p 10168
08/04/2013 16.38p 16.38p 16.24p 16.38p 11090
05/04/2013 16.70p 16.84p 16.38p 16.38p 0
04/04/2013 16.58p 16.84p 16.50p 16.84p 0
03/04/2013 16.50p 16.84p 16.50p 16.84p 2310
02/04/2013 16.84p 16.84p 16.39p 16.84p 4368
28/03/2013 16.84p 16.84p 16.50p 16.84p 67066
27/03/2013 16.95p 17.64p 16.84p 16.84p 0
26/03/2013 17.64p 17.64p 16.84p 16.84p 0
25/03/2013 16.85p 17.64p 16.85p 17.64p 3885
22/03/2013 16.85p 16.85p 16.54p 16.85p 493
21/03/2013 17.56p 17.56p 16.71p 16.85p 4301
20/03/2013 17.60p 17.65p 17.56p 17.56p 0
19/03/2013 17.58p 17.65p 17.56p 17.56p 0
18/03/2013 17.56p 17.65p 17.56p 17.56p 18066
15/03/2013 17.56p 17.85p 17.56p 17.56p 14276
14/03/2013 17.09p 17.66p 17.09p 17.56p 39919
13/03/2013 17.03p 17.04p 16.90p 16.90p 192
12/03/2013 17.32p 17.55p 17.16p 17.55p 4418
11/03/2013 17.55p 17.55p 17.21p 17.55p 14830
08/03/2013 17.44p 17.55p 17.25p 17.55p 62
07/03/2013 17.47p 17.55p 17.41p 17.55p 0
06/03/2013 17.55p 17.55p 17.41p 17.55p 300
05/03/2013 17.10p 17.55p 17.10p 17.55p 17873
04/03/2013 17.55p 17.55p 16.99p 17.55p 5380
01/03/2013 17.05p 17.55p 16.69p 17.55p 0
28/02/2013 16.69p 17.55p 16.69p 17.55p 0
27/02/2013 16.88p 16.88p 16.69p 16.69p 2450
26/02/2013 16.84p 17.30p 16.41p 16.69p 0
25/02/2013 16.69p 17.30p 16.41p 16.69p 0
22/02/2013 16.69p 17.30p 16.41p 16.69p 0
21/02/2013 16.69p 17.30p 16.41p 16.69p 0
20/02/2013 17.10p 17.30p 16.41p 16.69p 0
19/02/2013 16.67p 17.30p 16.41p 16.69p 0
18/02/2013 17.25p 17.30p 16.41p 16.69p 0
15/02/2013 17.18p 17.30p 16.41p 17.25p 0
14/02/2013 17.23p 17.30p 16.41p 17.25p 0
13/02/2013 16.66p 17.30p 16.41p 17.25p 0
12/02/2013 16.55p 16.57p 16.41p 16.41p 0
11/02/2013 16.41p 16.57p 16.41p 16.41p 9580
08/02/2013 16.45p 16.88p 16.41p 16.41p 0
07/02/2013 16.88p 16.88p 16.41p 16.41p 11434
06/02/2013 17.15p 17.15p 16.80p 17.15p 17999
05/02/2013 16.82p 17.15p 16.82p 17.15p 0
04/02/2013 17.15p 17.15p 16.88p 17.15p 20034
01/02/2013 16.91p 17.15p 16.91p 17.15p 0
31/01/2013 17.00p 17.15p 16.95p 17.15p 895
30/01/2013 17.15p 17.37p 16.58p 17.15p 0
29/01/2013 16.58p 17.37p 16.58p 17.15p 9404
28/01/2013 16.58p 16.58p 16.32p 16.58p 0
25/01/2013 16.32p 16.58p 16.32p 16.58p 8956
24/01/2013 16.58p 16.68p 16.00p 16.58p 0
23/01/2013 16.58p 16.68p 16.00p 16.58p 0
22/01/2013 16.56p 16.68p 16.00p 16.58p 0
21/01/2013 16.00p 16.68p 16.00p 16.58p 9067
18/01/2013 16.00p 16.49p 16.00p 16.00p 0
17/01/2013 16.00p 16.49p 16.00p 16.00p 25234
16/01/2013 16.00p 16.00p 15.97p 16.00p 6714
15/01/2013 16.00p 16.16p 16.00p 16.00p 740
14/01/2013 16.80p 16.80p 15.47p 16.00p 7123
11/01/2013 16.80p 16.85p 16.30p 16.80p 0
10/01/2013 16.80p 16.85p 16.30p 16.80p 0
09/01/2013 16.30p 16.80p 16.30p 16.80p 0
08/01/2013 16.30p 16.80p 16.30p 16.30p 0
07/01/2013 16.30p 16.80p 16.30p 16.30p 25000
04/01/2013 16.30p 16.65p 16.30p 16.30p 0
03/01/2013 16.30p 16.65p 16.30p 16.30p 838
02/01/2013 16.30p 16.65p 16.30p 16.30p 9979
31/12/2012 16.30p 16.30p 16.25p 16.25p 1194
28/12/2012 16.30p 16.30p 16.09p 16.30p 5547
27/12/2012 16.30p 16.30p 16.22p 16.30p 3136
24/12/2012 16.15p 16.30p 16.12p 16.30p 0
21/12/2012 16.30p 16.30p 16.12p 16.30p 9339
20/12/2012 16.30p 16.54p 16.30p 16.30p 0
19/12/2012 16.30p 16.54p 16.30p 16.30p 4416
18/12/2012 16.30p 16.35p 16.26p 16.30p 32033
17/12/2012 16.30p 16.46p 16.30p 16.30p 36663
14/12/2012 16.30p 16.33p 16.24p 16.30p 0
13/12/2012 16.30p 16.33p 16.24p 16.30p 2669
12/12/2012 16.30p 16.36p 15.50p 16.30p 0
11/12/2012 16.30p 16.33p 15.50p 16.30p 0
10/12/2012 16.30p 16.33p 15.50p 16.30p 0
07/12/2012 16.30p 16.30p 15.50p 16.30p 0
06/12/2012 15.50p 16.30p 15.50p 16.30p 0
05/12/2012 15.50p 15.93p 15.50p 15.50p 26921
04/12/2012 15.50p 15.50p 15.19p 15.50p 0
03/12/2012 15.50p 15.50p 15.19p 15.50p 15178
30/11/2012 15.50p 15.50p 15.19p 15.50p 2571
29/11/2012 15.50p 15.52p 14.75p 15.50p 0
28/11/2012 15.50p 15.52p 14.75p 15.50p 0
27/11/2012 15.50p 15.52p 14.75p 15.50p 0
26/11/2012 15.50p 15.52p 14.75p 15.50p 0
23/11/2012 15.50p 15.50p 14.75p 15.50p 0
22/11/2012 15.50p 15.50p 14.75p 15.50p 0
21/11/2012 14.75p 15.50p 14.75p 15.50p 0
20/11/2012 15.03p 15.03p 14.75p 14.75p 0
19/11/2012 14.75p 14.98p 14.75p 14.75p 60999
16/11/2012 15.50p 15.91p 14.75p 14.75p 0
15/11/2012 15.50p 15.91p 15.46p 15.50p 0
14/11/2012 15.77p 15.91p 15.50p 15.50p 0
13/11/2012 15.50p 15.91p 15.50p 15.50p 0
12/11/2012 15.50p 15.91p 15.50p 15.50p 0
09/11/2012 15.50p 15.91p 15.50p 15.50p 0
08/11/2012 15.50p 15.91p 15.50p 15.50p 13094
07/11/2012 15.50p 15.79p 15.50p 15.50p 120722

*Close Price adjusted for both dividends and splits