2CRSI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	2.300	2.350	2.250	2.250	1.810	12,824
2023-03-21	2.255	2.315	2.230	2.290	1.842	8,456
2023-03-20	2.355	2.355	2.260	2.260	1.818	3,544
2023-03-17	2.320	2.395	2.285	2.355	1.894	2,424
2023-03-16	2.280	2.320	2.240	2.320	1.866	6,618
2023-03-15	2.300	2.315	2.235	2.240	1.802	6,314
2023-03-14	2.350	2.380	2.250	2.300	1.850	26,425
2023-03-13	2.480	2.480	2.340	2.355	1.894	6,042
2023-03-10	2.500	2.570	2.305	2.450	1.971	17,490
2023-03-09	2.500	2.570	2.500	2.560	2.059	4,866
2023-03-08	2.620	2.620	2.500	2.520	2.027	12,620
2023-03-07	2.720	2.720	2.555	2.600	2.091	10,506
2023-03-06	2.690	2.795	2.630	2.720	2.188	8,755
2023-03-03	2.670	2.780	2.630	2.695	2.168	18,306
2023-03-02	2.655	2.660	2.610	2.650	2.131	3,560
2023-03-01	2.790	2.790	2.620	2.655	2.135	14,392
2023-02-28	2.700	2.820	2.680	2.795	2.248	8,929
2023-02-27	2.680	2.795	2.610	2.700	2.172	15,270
2023-02-24	2.780	2.800	2.750	2.800	2.252	6,809
2023-02-23	2.810	2.840	2.770	2.770	2.228	3,970
2023-02-22	2.950	2.975	2.805	2.860	2.300	7,458
2023-02-21	2.975	3.010	2.950	2.990	2.405	4,495
2023-02-20	3.020	3.020	2.965	3.000	2.413	3,068
2023-02-17	3.000	3.000	2.950	2.990	2.405	3,321
2023-02-16	2.950	3.000	2.940	3.000	2.413	3,196
2023-02-15	3.010	3.010	2.950	2.980	2.397	3,350
2023-02-14	3.010	3.010	2.960	2.980	2.397	4,512
2023-02-13	2.990	3.000	2.980	2.990	2.405	4,787
2023-02-10	3.065	3.065	2.990	3.000	2.413	4,626
2023-02-09	3.070	3.075	3.020	3.070	2.469	2,023
2023-02-08	3.060	3.070	3.000	3.050	2.453	2,605
2023-02-07	3.025	3.060	3.010	3.060	2.461	2,945
2023-02-06	3.020	3.075	3.020	3.025	2.433	4,003
2023-02-03	3.020	3.070	2.980	3.055	2.457	4,742
2023-02-02	3.035	3.055	2.990	3.020	2.429	15,318
2023-02-01	2.940	3.040	2.940	3.035	2.441	8,941
2023-01-31	2.925	2.955	2.900	2.910	2.341	1,747
2023-01-30	2.980	3.035	2.915	2.925	2.353	3,312
2023-01-27	3.035	3.040	2.920	3.010	2.421	4,862
2023-01-26	2.980	3.020	2.880	3.000	2.413	11,406
2023-01-25	3.050	3.100	2.980	2.990	2.405	10,082
2023-01-24	3.080	3.080	3.020	3.030	2.437	1,717
2023-01-23	3.000	3.100	3.000	3.085	2.481	8,051
2023-01-20	3.140	3.175	3.000	3.030	2.437	5,909
2023-01-19	3.200	3.220	3.140	3.140	2.526	14,145
2023-01-18	3.180	3.265	3.180	3.235	2.602	4,952
2023-01-17	3.175	3.200	3.160	3.160	2.542	4,474
2023-01-16	3.150	3.250	3.140	3.160	2.542	13,517
2023-01-13	3.150	3.170	3.150	3.160	2.542	4,904
2023-01-12	3.150	3.150	3.040	3.135	2.521	2,665
2023-01-11	3.135	3.185	3.040	3.150	2.534	10,166
2023-01-10	3.140	3.160	3.060	3.135	2.521	2,083
2023-01-09	3.040	3.145	3.010	3.140	2.526	20,919
2023-01-06	3.040	3.040	3.000	3.040	2.445	5,297
2023-01-05	3.000	3.040	2.940	3.040	2.445	2,878
2023-01-04	3.010	3.040	3.000	3.000	2.413	3,900
2023-01-03	3.085	3.085	3.000	3.000	2.413	3,311
2023-01-02	3.080	3.120	3.000	3.080	2.477	2,371
2022-12-30	3.020	3.120	2.940	3.080	2.477	4,669
2022-12-29	3.030	3.070	3.020	3.020	2.429	851

← NewerPage 16 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.