2CRSI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	2.020	2.100	1.870	1.940	1.560	181,416
2023-06-16	1.725	1.875	1.725	1.840	1.480	34,036
2023-06-15	1.720	1.750	1.710	1.735	1.395	6,536
2023-06-14	1.770	1.775	1.720	1.750	1.408	22,237
2023-06-13	1.750	1.800	1.730	1.770	1.424	17,475
2023-06-12	1.750	1.770	1.710	1.745	1.404	8,457
2023-06-09	1.800	1.800	1.730	1.755	1.412	11,186
2023-06-08	1.810	1.820	1.665	1.800	1.448	14,055
2023-06-07	1.850	1.855	1.830	1.840	1.480	6,829
2023-06-06	1.700	1.870	1.700	1.845	1.484	59,833
2023-06-05	1.620	1.710	1.590	1.700	1.367	13,213
2023-06-02	1.585	1.645	1.570	1.620	1.303	17,158
2023-06-01	1.610	1.625	1.505	1.560	1.255	21,623
2023-05-31	1.595	1.615	1.595	1.610	1.295	6,397
2023-05-30	1.645	1.650	1.595	1.600	1.287	12,169
2023-05-29	1.675	1.695	1.645	1.645	1.323	7,805
2023-05-26	1.650	1.710	1.605	1.700	1.367	6,400
2023-05-25	1.630	1.660	1.590	1.650	1.327	8,254
2023-05-24	1.660	1.660	1.590	1.630	1.311	7,603
2023-05-23	1.670	1.700	1.625	1.690	1.359	12,762
2023-05-22	1.730	1.730	1.650	1.670	1.343	6,758
2023-05-19	1.640	1.740	1.640	1.710	1.375	20,669
2023-05-18	1.575	1.630	1.545	1.625	1.307	8,346
2023-05-17	1.570	1.575	1.540	1.575	1.267	3,597
2023-05-16	1.510	1.570	1.505	1.540	1.239	3,959
2023-05-15	1.520	1.535	1.495	1.495	1.202	9,165
2023-05-12	1.515	1.600	1.495	1.520	1.223	35,484
2023-05-11	1.545	1.545	1.500	1.510	1.215	47,852
2023-05-10	1.545	1.545	1.500	1.500	1.206	21,163
2023-05-09	1.560	1.575	1.540	1.540	1.239	14,168
2023-05-08	1.525	1.575	1.520	1.530	1.231	15,778
2023-05-05	1.500	1.560	1.490	1.520	1.223	18,533
2023-05-04	1.665	1.665	1.490	1.515	1.219	98,266
2023-05-03	1.940	1.950	1.615	1.665	1.339	116,484
2023-05-02	2.060	2.080	1.960	1.975	1.589	33,992
2023-04-28	2.070	2.100	2.020	2.090	1.681	6,563
2023-04-27	2.080	2.080	2.040	2.040	1.641	20,206
2023-04-26	2.080	2.080	2.040	2.080	1.673	4,757
2023-04-25	2.070	2.090	2.050	2.080	1.673	18,693
2023-04-24	2.070	2.120	2.060	2.070	1.665	5,718
2023-04-21	2.130	2.150	2.090	2.100	1.689	6,392
2023-04-20	2.180	2.180	2.120	2.160	1.737	1,361
2023-04-19	2.170	2.200	2.120	2.200	1.769	6,402
2023-04-18	2.140	2.180	2.120	2.170	1.745	7,963
2023-04-17	2.100	2.160	2.100	2.120	1.705	4,939
2023-04-14	2.100	2.190	2.060	2.120	1.705	13,601
2023-04-13	2.090	2.100	2.050	2.080	1.673	30,905
2023-04-12	2.200	2.200	2.050	2.080	1.673	16,329
2023-04-11	2.200	2.200	2.140	2.200	1.769	7,868
2023-04-06	2.210	2.230	2.150	2.230	1.794	19,224
2023-04-05	2.300	2.310	2.150	2.210	1.778	35,870
2023-04-04	2.340	2.340	2.240	2.300	1.850	16,997
2023-04-03	2.320	2.350	2.250	2.340	1.882	8,419
2023-03-31	2.310	2.310	2.250	2.290	1.842	6,738
2023-03-30	2.275	2.310	2.240	2.310	1.858	11,430
2023-03-29	2.360	2.365	2.250	2.280	1.834	11,929
2023-03-28	2.365	2.395	2.320	2.365	1.902	1,796
2023-03-27	2.330	2.395	2.310	2.365	1.902	7,746
2023-03-24	2.250	2.350	2.235	2.310	1.858	15,945
2023-03-23	2.245	2.285	2.235	2.250	1.810	6,477

← NewerPage 15 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.