2CRSI S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 3.945 | 3.945 | 3.805 | 3.855 | 3.855 | 36,174 |
| 2024-09-04 | 4.010 | 4.070 | 3.785 | 3.920 | 3.920 | 116,802 |
| 2024-09-03 | 4.280 | 4.330 | 4.100 | 4.195 | 4.195 | 32,165 |
| 2024-09-02 | 4.210 | 4.330 | 4.060 | 4.275 | 4.275 | 56,533 |
| 2024-08-30 | 4.150 | 4.180 | 4.095 | 4.180 | 4.180 | 12,344 |
| 2024-08-29 | 4.125 | 4.170 | 4.090 | 4.125 | 4.125 | 9,872 |
| 2024-08-28 | 4.100 | 4.125 | 4.070 | 4.125 | 4.125 | 9,648 |
| 2024-08-27 | 4.220 | 4.220 | 4.050 | 4.135 | 4.135 | 21,974 |
| 2024-08-26 | 4.130 | 4.220 | 4.000 | 4.220 | 4.220 | 42,979 |
| 2024-08-23 | 4.055 | 4.220 | 4.000 | 4.130 | 4.130 | 39,880 |
| 2024-08-22 | 3.950 | 4.120 | 3.915 | 4.055 | 4.055 | 32,665 |
| 2024-08-21 | 3.960 | 3.985 | 3.930 | 3.940 | 3.940 | 9,164 |
| 2024-08-20 | 3.990 | 3.995 | 3.930 | 3.990 | 3.990 | 21,999 |
| 2024-08-19 | 4.000 | 4.000 | 3.860 | 3.960 | 3.960 | 28,753 |
| 2024-08-16 | 4.020 | 4.065 | 3.900 | 3.980 | 3.980 | 27,733 |
| 2024-08-15 | 3.910 | 4.060 | 3.850 | 4.020 | 4.020 | 36,774 |
| 2024-08-14 | 3.805 | 3.940 | 3.805 | 3.850 | 3.850 | 20,566 |
| 2024-08-13 | 3.850 | 3.910 | 3.760 | 3.785 | 3.785 | 13,575 |
| 2024-08-12 | 3.915 | 3.945 | 3.810 | 3.850 | 3.850 | 13,531 |
| 2024-08-09 | 3.900 | 3.945 | 3.860 | 3.915 | 3.915 | 12,086 |
| 2024-08-08 | 3.900 | 3.915 | 3.690 | 3.895 | 3.895 | 37,037 |
| 2024-08-07 | 3.870 | 3.960 | 3.810 | 3.930 | 3.930 | 36,215 |
| 2024-08-06 | 3.685 | 3.870 | 3.635 | 3.840 | 3.840 | 97,026 |
| 2024-08-05 | 3.500 | 3.775 | 3.420 | 3.690 | 3.690 | 172,987 |
| 2024-08-02 | 4.155 | 4.195 | 3.750 | 3.855 | 3.855 | 116,697 |
| 2024-08-01 | 4.390 | 4.390 | 4.150 | 4.225 | 4.225 | 44,545 |
| 2024-07-31 | 4.250 | 4.490 | 4.230 | 4.380 | 4.380 | 53,400 |
| 2024-07-30 | 4.270 | 4.285 | 4.160 | 4.225 | 4.225 | 25,875 |
| 2024-07-29 | 4.260 | 4.320 | 4.195 | 4.290 | 4.290 | 39,429 |
| 2024-07-26 | 4.100 | 4.290 | 4.025 | 4.255 | 4.255 | 98,088 |
| 2024-07-25 | 4.085 | 4.130 | 3.860 | 3.940 | 3.940 | 68,344 |
| 2024-07-24 | 4.270 | 4.270 | 4.110 | 4.140 | 4.140 | 22,902 |
| 2024-07-23 | 4.170 | 4.280 | 4.150 | 4.245 | 4.245 | 35,570 |
| 2024-07-22 | 4.240 | 4.240 | 4.065 | 4.150 | 4.150 | 35,839 |
| 2024-07-19 | 4.310 | 4.340 | 4.150 | 4.150 | 4.150 | 64,195 |
| 2024-07-18 | 4.460 | 4.485 | 4.250 | 4.370 | 4.370 | 76,281 |
| 2024-07-17 | 4.600 | 4.650 | 4.180 | 4.490 | 4.490 | 120,356 |
| 2024-07-16 | 4.590 | 4.650 | 4.510 | 4.600 | 4.600 | 67,094 |
| 2024-07-15 | 4.580 | 4.590 | 4.420 | 4.575 | 4.575 | 46,561 |
| 2024-07-12 | 4.305 | 4.590 | 4.200 | 4.540 | 4.540 | 154,048 |
| 2024-07-11 | 3.850 | 4.370 | 3.850 | 4.310 | 4.310 | 113,150 |
| 2024-07-10 | 4.010 | 4.010 | 3.870 | 3.880 | 3.880 | 34,428 |
| 2024-07-09 | 3.830 | 4.030 | 3.830 | 3.945 | 3.945 | 59,295 |
| 2024-07-08 | 3.780 | 3.980 | 3.560 | 3.820 | 3.820 | 96,423 |
| 2024-07-05 | 3.915 | 3.980 | 3.820 | 3.885 | 3.885 | 41,204 |
| 2024-07-04 | 3.950 | 4.090 | 3.800 | 3.870 | 3.870 | 59,005 |
| 2024-07-03 | 3.745 | 4.100 | 3.700 | 3.940 | 3.940 | 110,083 |
| 2024-07-02 | 3.790 | 3.800 | 3.590 | 3.660 | 3.660 | 77,269 |
| 2024-07-01 | 3.450 | 3.770 | 3.450 | 3.720 | 3.720 | 77,366 |
| 2024-06-28 | 3.500 | 3.520 | 3.250 | 3.285 | 3.285 | 86,817 |
| 2024-06-27 | 3.505 | 3.605 | 3.430 | 3.540 | 3.540 | 40,414 |
| 2024-06-26 | 3.570 | 3.640 | 3.425 | 3.490 | 3.490 | 36,608 |
| 2024-06-25 | 3.705 | 3.715 | 3.550 | 3.580 | 3.580 | 36,400 |
| 2024-06-24 | 3.600 | 3.950 | 3.510 | 3.690 | 3.690 | 68,969 |
| 2024-06-21 | 3.800 | 3.820 | 3.575 | 3.650 | 3.650 | 47,885 |
| 2024-06-20 | 3.640 | 3.790 | 3.570 | 3.760 | 3.760 | 43,305 |
| 2024-06-19 | 3.870 | 3.975 | 3.600 | 3.640 | 3.640 | 98,809 |
| 2024-06-18 | 3.580 | 3.860 | 3.580 | 3.840 | 3.840 | 68,289 |
| 2024-06-17 | 3.565 | 3.835 | 3.350 | 3.595 | 3.595 | 119,054 |
| 2024-06-14 | 3.880 | 3.880 | 3.555 | 3.680 | 3.680 | 222,335 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-05 | 0.2000 EUR |
| 2023-09-05 | 0.2000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.