2CRSI S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 4.500 | 4.500 | 3.950 | 3.950 | 3.950 | 165,852 |
| 2024-06-12 | 4.320 | 4.500 | 4.215 | 4.480 | 4.480 | 50,243 |
| 2024-06-11 | 4.340 | 4.580 | 4.330 | 4.350 | 4.350 | 56,138 |
| 2024-06-10 | 4.455 | 4.455 | 4.115 | 4.330 | 4.330 | 131,694 |
| 2024-06-07 | 4.695 | 4.695 | 4.560 | 4.625 | 4.625 | 30,852 |
| 2024-06-06 | 4.580 | 4.695 | 4.560 | 4.640 | 4.640 | 17,596 |
| 2024-06-05 | 4.490 | 4.685 | 4.490 | 4.590 | 4.590 | 44,998 |
| 2024-06-04 | 4.620 | 4.620 | 4.380 | 4.500 | 4.500 | 83,046 |
| 2024-06-03 | 4.700 | 4.730 | 4.550 | 4.625 | 4.625 | 52,745 |
| 2024-05-31 | 4.640 | 4.730 | 4.540 | 4.700 | 4.700 | 68,063 |
| 2024-05-30 | 4.900 | 4.900 | 4.305 | 4.670 | 4.670 | 180,536 |
| 2024-05-29 | 4.995 | 4.995 | 4.810 | 4.915 | 4.915 | 85,572 |
| 2024-05-28 | 4.940 | 5.000 | 4.900 | 4.990 | 4.990 | 57,648 |
| 2024-05-27 | 4.960 | 5.070 | 4.850 | 4.885 | 4.885 | 106,481 |
| 2024-05-24 | 4.995 | 5.000 | 4.825 | 4.910 | 4.910 | 96,387 |
| 2024-05-23 | 4.800 | 5.130 | 4.800 | 5.010 | 5.010 | 256,311 |
| 2024-05-22 | 4.680 | 4.750 | 4.625 | 4.750 | 4.750 | 112,824 |
| 2024-05-21 | 4.745 | 4.770 | 4.565 | 4.680 | 4.680 | 63,389 |
| 2024-05-20 | 4.435 | 4.780 | 4.420 | 4.675 | 4.675 | 145,068 |
| 2024-05-17 | 4.490 | 4.490 | 4.320 | 4.380 | 4.380 | 86,032 |
| 2024-05-16 | 4.685 | 4.715 | 4.400 | 4.460 | 4.460 | 66,526 |
| 2024-05-15 | 4.640 | 4.740 | 4.305 | 4.620 | 4.620 | 103,106 |
| 2024-05-14 | 4.750 | 4.800 | 4.585 | 4.650 | 4.650 | 134,074 |
| 2024-05-13 | 4.400 | 4.720 | 4.400 | 4.690 | 4.690 | 217,095 |
| 2024-05-10 | 4.370 | 4.385 | 4.260 | 4.385 | 4.385 | 40,576 |
| 2024-05-09 | 4.280 | 4.390 | 4.210 | 4.375 | 4.375 | 75,520 |
| 2024-05-08 | 4.070 | 4.300 | 4.030 | 4.250 | 4.250 | 109,215 |
| 2024-05-07 | 4.210 | 4.450 | 3.965 | 4.090 | 4.090 | 260,064 |
| 2024-05-06 | 4.150 | 4.245 | 3.800 | 4.180 | 4.180 | 179,035 |
| 2024-05-03 | 3.800 | 4.145 | 3.800 | 4.070 | 4.070 | 314,219 |
| 2024-05-02 | 3.640 | 3.640 | 3.465 | 3.545 | 3.545 | 30,447 |
| 2024-04-30 | 3.630 | 3.750 | 3.555 | 3.640 | 3.640 | 46,038 |
| 2024-04-29 | 3.560 | 3.660 | 3.540 | 3.570 | 3.570 | 65,702 |
| 2024-04-26 | 3.690 | 3.710 | 3.535 | 3.630 | 3.630 | 29,684 |
| 2024-04-25 | 3.780 | 3.780 | 3.530 | 3.660 | 3.660 | 57,463 |
| 2024-04-24 | 3.660 | 3.835 | 3.630 | 3.750 | 3.750 | 88,429 |
| 2024-04-23 | 3.590 | 3.720 | 3.515 | 3.605 | 3.605 | 76,328 |
| 2024-04-22 | 3.580 | 3.585 | 3.300 | 3.430 | 3.430 | 105,366 |
| 2024-04-19 | 3.625 | 3.645 | 3.330 | 3.560 | 3.560 | 77,119 |
| 2024-04-18 | 3.700 | 3.735 | 3.600 | 3.710 | 3.710 | 22,204 |
| 2024-04-17 | 3.650 | 3.830 | 3.650 | 3.715 | 3.715 | 31,176 |
| 2024-04-16 | 3.690 | 3.700 | 3.580 | 3.695 | 3.695 | 64,119 |
| 2024-04-15 | 3.825 | 3.855 | 3.700 | 3.705 | 3.705 | 44,225 |
| 2024-04-12 | 3.915 | 3.920 | 3.700 | 3.770 | 3.770 | 41,164 |
| 2024-04-11 | 3.810 | 3.980 | 3.720 | 3.920 | 3.920 | 58,428 |
| 2024-04-10 | 3.920 | 3.920 | 3.710 | 3.835 | 3.835 | 41,317 |
| 2024-04-09 | 3.730 | 3.955 | 3.680 | 3.860 | 3.860 | 68,547 |
| 2024-04-08 | 3.830 | 3.830 | 3.650 | 3.705 | 3.705 | 156,334 |
| 2024-04-05 | 3.935 | 3.985 | 3.850 | 3.885 | 3.885 | 80,833 |
| 2024-04-04 | 3.990 | 4.050 | 3.935 | 4.020 | 4.020 | 67,217 |
| 2024-04-03 | 4.080 | 4.080 | 3.860 | 3.960 | 3.960 | 122,382 |
| 2024-04-02 | 4.260 | 4.260 | 4.080 | 4.080 | 4.080 | 120,741 |
| 2024-03-28 | 4.300 | 4.310 | 4.160 | 4.250 | 4.250 | 92,897 |
| 2024-03-27 | 4.220 | 4.490 | 4.050 | 4.280 | 4.280 | 284,566 |
| 2024-03-26 | 4.100 | 4.170 | 3.990 | 4.010 | 4.010 | 66,025 |
| 2024-03-25 | 4.100 | 4.150 | 3.860 | 4.050 | 4.050 | 79,586 |
| 2024-03-22 | 4.200 | 4.280 | 4.000 | 4.180 | 4.180 | 178,123 |
| 2024-03-21 | 4.190 | 4.260 | 4.000 | 4.100 | 4.100 | 138,404 |
| 2024-03-20 | 3.760 | 4.030 | 3.760 | 4.000 | 4.000 | 81,564 |
| 2024-03-19 | 3.830 | 3.850 | 3.730 | 3.840 | 3.840 | 69,828 |
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.