2CRSI S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 3.830 | 3.850 | 3.730 | 3.840 | 3.840 | 69,828 |
| 2024-03-18 | 3.640 | 3.860 | 3.640 | 3.830 | 3.830 | 101,238 |
| 2024-03-15 | 3.850 | 3.890 | 3.530 | 3.640 | 3.640 | 193,076 |
| 2024-03-14 | 3.700 | 4.050 | 3.630 | 3.850 | 3.850 | 741,057 |
| 2024-03-13 | 4.570 | 4.590 | 4.350 | 4.510 | 4.510 | 55,697 |
| 2024-03-12 | 4.700 | 4.700 | 4.380 | 4.600 | 4.600 | 75,429 |
| 2024-03-11 | 4.910 | 4.910 | 4.610 | 4.680 | 4.680 | 56,381 |
| 2024-03-08 | 4.900 | 5.080 | 4.600 | 4.850 | 4.850 | 205,018 |
| 2024-03-07 | 4.750 | 4.880 | 4.680 | 4.860 | 4.860 | 133,529 |
| 2024-03-06 | 4.390 | 4.760 | 4.210 | 4.720 | 4.720 | 194,100 |
| 2024-03-05 | 4.510 | 4.560 | 4.120 | 4.360 | 4.360 | 99,007 |
| 2024-03-04 | 4.260 | 4.480 | 4.260 | 4.420 | 4.420 | 74,158 |
| 2024-03-01 | 4.180 | 4.270 | 4.170 | 4.210 | 4.210 | 33,663 |
| 2024-02-29 | 3.990 | 4.230 | 3.930 | 4.150 | 4.150 | 65,778 |
| 2024-02-28 | 4.010 | 4.030 | 3.890 | 3.990 | 3.990 | 35,574 |
| 2024-02-27 | 3.970 | 4.080 | 3.650 | 3.950 | 3.950 | 138,485 |
| 2024-02-26 | 4.300 | 4.360 | 3.980 | 4.000 | 4.000 | 186,745 |
| 2024-02-23 | 4.690 | 4.690 | 4.280 | 4.340 | 4.340 | 124,474 |
| 2024-02-22 | 4.680 | 4.840 | 4.360 | 4.610 | 4.610 | 188,972 |
| 2024-02-21 | 4.700 | 4.800 | 4.130 | 4.280 | 4.280 | 123,584 |
| 2024-02-20 | 5.160 | 5.160 | 4.650 | 4.660 | 4.660 | 194,976 |
| 2024-02-19 | 4.950 | 5.160 | 4.840 | 5.080 | 5.080 | 235,317 |
| 2024-02-16 | 4.530 | 4.910 | 4.530 | 4.830 | 4.830 | 219,778 |
| 2024-02-15 | 4.400 | 4.690 | 4.340 | 4.480 | 4.480 | 103,621 |
| 2024-02-14 | 4.320 | 4.600 | 4.250 | 4.360 | 4.360 | 83,123 |
| 2024-02-13 | 4.510 | 4.510 | 4.290 | 4.300 | 4.300 | 40,861 |
| 2024-02-12 | 4.120 | 4.530 | 4.120 | 4.470 | 4.470 | 159,324 |
| 2024-02-09 | 4.320 | 4.320 | 4.000 | 4.140 | 4.140 | 82,906 |
| 2024-02-08 | 4.060 | 4.370 | 4.060 | 4.280 | 4.280 | 78,215 |
| 2024-02-07 | 4.420 | 4.440 | 3.980 | 4.120 | 4.120 | 175,386 |
| 2024-02-06 | 4.630 | 4.900 | 4.300 | 4.370 | 4.370 | 354,644 |
| 2024-02-05 | 4.050 | 4.750 | 4.020 | 4.610 | 4.610 | 388,656 |
| 2024-02-02 | 3.750 | 4.070 | 3.750 | 3.940 | 3.940 | 124,508 |
| 2024-02-01 | 3.710 | 3.970 | 3.500 | 3.800 | 3.800 | 174,905 |
| 2024-01-31 | 4.100 | 4.500 | 3.660 | 3.750 | 3.750 | 802,973 |
| 2024-01-30 | 2.680 | 2.950 | 2.620 | 2.910 | 2.910 | 77,750 |
| 2024-01-29 | 2.880 | 2.880 | 2.610 | 2.650 | 2.650 | 92,418 |
| 2024-01-26 | 2.780 | 2.920 | 2.630 | 2.800 | 2.800 | 84,042 |
| 2024-01-25 | 3.000 | 3.090 | 2.750 | 2.780 | 2.780 | 193,721 |
| 2024-01-24 | 2.410 | 2.900 | 2.350 | 2.900 | 2.900 | 385,439 |
| 2024-01-23 | 2.150 | 2.350 | 2.150 | 2.350 | 2.350 | 69,505 |
| 2024-01-22 | 2.350 | 2.480 | 2.200 | 2.260 | 2.260 | 200,649 |
| 2024-01-19 | 2.380 | 2.610 | 2.110 | 2.350 | 2.350 | 460,791 |
| 2024-01-18 | 1.520 | 1.555 | 1.450 | 1.515 | 1.515 | 11,465 |
| 2024-01-17 | 1.525 | 1.530 | 1.495 | 1.530 | 1.530 | 8,058 |
| 2024-01-16 | 1.560 | 1.580 | 1.535 | 1.535 | 1.535 | 3,613 |
| 2024-01-15 | 1.520 | 1.550 | 1.490 | 1.550 | 1.550 | 5,163 |
| 2024-01-12 | 1.530 | 1.560 | 1.500 | 1.520 | 1.520 | 6,356 |
| 2024-01-11 | 1.595 | 1.595 | 1.530 | 1.530 | 1.530 | 10,990 |
| 2024-01-10 | 1.620 | 1.630 | 1.555 | 1.595 | 1.595 | 24,020 |
| 2024-01-09 | 1.480 | 1.625 | 1.475 | 1.625 | 1.625 | 47,569 |
| 2024-01-08 | 1.550 | 1.550 | 1.425 | 1.425 | 1.425 | 37,713 |
| 2024-01-05 | 1.515 | 1.550 | 1.470 | 1.550 | 1.550 | 31,399 |
| 2024-01-04 | 1.530 | 1.540 | 1.515 | 1.515 | 1.515 | 9,536 |
| 2024-01-03 | 1.550 | 1.550 | 1.520 | 1.520 | 1.520 | 2,954 |
| 2024-01-02 | 1.490 | 1.545 | 1.490 | 1.520 | 1.520 | 4,409 |
| 2023-12-29 | 1.560 | 1.605 | 1.465 | 1.500 | 1.500 | 86,582 |
| 2023-12-28 | 1.585 | 1.660 | 1.570 | 1.570 | 1.570 | 28,175 |
| 2023-12-27 | 1.550 | 1.680 | 1.550 | 1.580 | 1.580 | 64,334 |
| 2023-12-22 | 1.370 | 1.650 | 1.340 | 1.585 | 1.585 | 153,677 |
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.