2CRSI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	1.620	1.620	1.530	1.580	1.451	12,738
2023-09-08	1.650	1.650	1.650	1.650	1.515	53
2023-09-07	1.650	1.655	1.650	1.650	1.515	8,608
2023-09-06	1.700	1.700	1.655	1.670	1.534	1,394
2023-09-05	1.610	1.700	1.520	1.670	1.534	14,899
2023-09-04	1.685	1.730	1.610	1.610	1.295	24,169
2023-09-01	1.630	1.690	1.615	1.615	1.299	9,199
2023-08-31	1.600	1.630	1.595	1.600	1.287	4,259
2023-08-30	1.630	1.630	1.600	1.600	1.287	2,682
2023-08-29	1.610	1.630	1.600	1.630	1.311	1,156
2023-08-28	1.600	1.610	1.600	1.610	1.295	3,164
2023-08-25	1.600	1.620	1.600	1.620	1.303	1,366
2023-08-24	1.590	1.630	1.590	1.600	1.287	6,974
2023-08-23	1.640	1.640	1.590	1.605	1.291	12,218
2023-08-22	1.600	1.635	1.600	1.635	1.315	6,342
2023-08-21	1.630	1.640	1.600	1.600	1.287	1,908
2023-08-18	1.580	1.610	1.560	1.600	1.287	6,130
2023-08-17	1.620	1.620	1.580	1.580	1.271	908
2023-08-16	1.620	1.620	1.580	1.590	1.279	1,307
2023-08-15	1.640	1.640	1.590	1.605	1.291	3,524
2023-08-14	1.630	1.650	1.500	1.620	1.303	29,647
2023-08-11	1.700	1.700	1.630	1.630	1.311	16,340
2023-08-10	1.700	1.730	1.650	1.705	1.371	8,742
2023-08-09	1.750	1.760	1.700	1.700	1.367	3,724
2023-08-08	1.745	1.750	1.720	1.750	1.408	6,865
2023-08-07	1.730	1.775	1.640	1.745	1.404	17,545
2023-08-04	1.675	1.745	1.675	1.745	1.404	8,046
2023-08-03	1.650	1.690	1.630	1.675	1.347	8,932
2023-08-02	1.685	1.685	1.640	1.685	1.355	12,920
2023-08-01	1.660	1.710	1.660	1.685	1.355	3,032
2023-07-31	1.675	1.705	1.630	1.695	1.363	59,609
2023-07-28	1.650	1.770	1.620	1.755	1.412	42,822
2023-07-27	1.770	1.800	1.620	1.625	1.307	92,492
2023-07-26	1.850	1.850	1.760	1.805	1.452	10,845
2023-07-25	1.840	1.875	1.780	1.850	1.488	10,974
2023-07-24	1.820	1.960	1.765	1.850	1.488	34,133
2023-07-21	1.760	1.850	1.725	1.825	1.468	47,017
2023-07-20	1.760	1.815	1.710	1.750	1.408	59,213
2023-07-19	1.690	1.950	1.660	1.795	1.444	151,343
2023-07-18	1.580	1.620	1.550	1.560	1.255	7,642
2023-07-17	1.610	1.645	1.540	1.605	1.291	9,533
2023-07-14	1.585	1.645	1.585	1.610	1.295	16,120
2023-07-13	1.600	1.680	1.580	1.680	1.351	18,854
2023-07-12	1.585	1.605	1.570	1.605	1.291	3,369
2023-07-11	1.605	1.610	1.570	1.580	1.271	10,272
2023-07-10	1.610	1.640	1.610	1.610	1.295	6,559
2023-07-07	1.630	1.640	1.610	1.615	1.299	8,320
2023-07-06	1.680	1.680	1.600	1.630	1.311	18,159
2023-07-05	1.570	1.685	1.555	1.600	1.287	34,922
2023-07-04	1.560	1.585	1.545	1.570	1.263	10,370
2023-07-03	1.585	1.600	1.535	1.560	1.255	24,210
2023-06-30	1.540	1.595	1.390	1.585	1.275	187,926
2023-06-29	1.740	1.780	1.725	1.745	1.404	10,622
2023-06-28	1.750	1.775	1.740	1.770	1.424	6,165
2023-06-27	1.800	1.800	1.750	1.760	1.416	23,214
2023-06-26	1.850	1.850	1.800	1.805	1.452	6,061
2023-06-23	1.900	1.900	1.815	1.850	1.488	30,352
2023-06-22	1.920	1.930	1.875	1.900	1.528	15,087
2023-06-21	1.925	1.960	1.900	1.925	1.548	19,948
2023-06-20	1.940	1.945	1.900	1.925	1.548	18,795

← NewerPage 14 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.