2CRSI S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	1.590	1.615	1.330	1.375	1.375	249,902
2023-12-20	1.960	1.990	1.580	1.650	1.650	313,058
2023-12-19	2.130	2.150	2.000	2.050	2.050	60,802
2023-12-18	2.150	2.150	2.080	2.130	2.130	22,810
2023-12-15	1.975	2.150	1.965	2.130	2.130	55,065
2023-12-14	2.000	2.170	1.910	1.975	1.975	55,609
2023-12-13	2.010	2.010	1.925	2.000	2.000	15,521
2023-12-12	1.965	2.160	1.930	1.980	1.980	110,118
2023-12-11	2.160	2.160	1.960	2.000	2.000	45,112
2023-12-08	1.945	2.240	1.930	2.160	2.160	171,655
2023-12-07	1.860	1.930	1.770	1.865	1.865	22,548
2023-12-06	2.140	2.140	1.740	1.920	1.920	151,010
2023-12-05	2.060	2.180	2.060	2.130	2.130	68,493
2023-12-04	2.210	2.460	2.200	2.450	2.250	267,908
2023-12-01	2.380	2.380	2.050	2.180	2.002	187,861
2023-11-30	2.300	2.510	2.240	2.380	2.186	414,507
2023-11-29	1.890	2.260	1.850	2.120	1.947	450,028
2023-11-28	1.570	1.760	1.560	1.675	1.538	185,546
2023-11-27	1.370	1.645	1.350	1.600	1.469	284,999
2023-11-24	1.340	1.420	1.265	1.310	1.203	159,034
2023-11-23	1.250	1.285	1.165	1.250	1.148	80,016
2023-11-22	1.220	1.250	1.105	1.250	1.148	99,993
2023-11-21	1.390	1.390	1.255	1.255	1.153	86,191
2023-11-20	0.850	1.390	0.840	1.380	1.267	542,724
2023-11-17	0.850	0.960	0.822	0.830	0.762	271,079
2023-10-30	0.776	0.830	0.738	0.798	0.733	64,406
2023-10-27	0.800	0.800	0.732	0.776	0.713	38,039
2023-10-26	0.770	0.820	0.762	0.800	0.735	26,207
2023-10-25	0.800	0.820	0.788	0.802	0.737	44,352
2023-10-24	0.800	0.838	0.788	0.788	0.724	12,709
2023-10-23	0.910	0.930	0.750	0.790	0.726	58,215
2023-10-20	0.972	0.986	0.900	0.910	0.836	26,812
2023-10-19	1.005	1.020	0.974	0.974	0.895	17,697
2023-10-18	0.984	1.045	0.980	0.992	0.911	24,901
2023-10-17	1.040	1.050	0.980	0.980	0.900	21,001
2023-10-16	1.090	1.090	1.010	1.035	0.951	38,704
2023-10-13	1.110	1.120	1.055	1.120	1.029	37,384
2023-10-12	1.050	1.140	1.050	1.140	1.047	14,106
2023-10-11	1.130	1.140	1.060	1.110	1.019	16,509
2023-10-10	0.976	1.140	0.976	1.120	1.029	133,395
2023-10-09	1.105	1.105	0.952	1.000	0.918	38,419
2023-10-06	1.195	1.205	1.105	1.125	1.033	9,560
2023-10-05	1.240	1.250	1.160	1.195	1.097	12,066
2023-10-04	1.270	1.270	1.155	1.270	1.166	33,484
2023-10-03	1.320	1.370	1.270	1.270	1.166	29,623
2023-10-02	1.385	1.385	1.260	1.270	1.166	27,735
2023-09-29	1.395	1.400	1.355	1.360	1.249	3,010
2023-09-28	1.430	1.430	1.370	1.370	1.258	2,247
2023-09-27	1.400	1.440	1.320	1.430	1.313	36,235
2023-09-26	1.495	1.495	1.400	1.410	1.295	19,873
2023-09-25	1.500	1.500	1.460	1.495	1.373	3,004
2023-09-22	1.510	1.510	1.480	1.480	1.359	4,318
2023-09-21	1.530	1.530	1.460	1.510	1.387	10,563
2023-09-20	1.480	1.530	1.480	1.480	1.359	4,859
2023-09-19	1.530	1.530	1.460	1.510	1.387	11,904
2023-09-18	1.575	1.580	1.520	1.540	1.414	6,625
2023-09-15	1.485	1.575	1.480	1.575	1.446	28,669
2023-09-14	1.560	1.565	1.460	1.490	1.368	21,374
2023-09-13	1.620	1.690	1.500	1.565	1.437	61,246
2023-09-12	1.600	1.600	1.550	1.550	1.424	1,914

← NewerPage 13 of 22 · 1,268 trading daysOlder →

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.