2CRSI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	3.180	3.180	3.040	3.070	2.469	1,681
2022-12-27	2.970	3.170	2.930	3.150	2.534	6,970
2022-12-23	3.170	3.170	3.040	3.040	2.445	6,425
2022-12-22	3.340	3.340	3.010	3.170	2.550	34,239
2022-12-21	3.400	3.400	3.280	3.380	2.719	23,120
2022-12-20	3.210	3.385	3.205	3.310	2.662	37,017
2022-12-19	3.140	3.345	3.140	3.320	2.670	32,888
2022-12-16	2.840	3.100	2.760	3.100	2.493	24,110
2022-12-15	2.700	2.880	2.700	2.800	2.252	13,318
2022-12-14	2.550	2.800	2.520	2.685	2.160	43,415
2022-12-13	2.255	2.570	2.145	2.570	2.067	44,437
2022-12-12	2.220	2.255	2.185	2.255	1.814	5,284
2022-12-09	2.230	2.260	2.195	2.220	1.786	8,422
2022-12-08	2.270	2.295	2.190	2.295	1.846	12,362
2022-12-07	2.235	2.275	2.190	2.275	1.830	4,064
2022-12-06	2.220	2.250	2.205	2.210	1.778	5,037
2022-12-05	2.240	2.295	2.240	2.260	1.818	14,307
2022-12-02	2.240	2.285	2.220	2.280	1.834	12,846
2022-12-01	2.290	2.320	2.195	2.280	1.834	6,860
2022-11-30	2.250	2.300	2.125	2.285	1.838	45,038
2022-11-29	2.540	2.550	2.420	2.435	1.958	12,499
2022-11-28	2.400	2.540	2.355	2.540	2.043	19,755
2022-11-25	2.565	2.565	2.440	2.505	2.015	3,409
2022-11-24	2.565	2.635	2.560	2.565	2.063	3,833
2022-11-23	2.560	2.600	2.560	2.565	2.063	4,544
2022-11-22	2.600	2.625	2.560	2.625	2.111	2,857
2022-11-21	2.660	2.660	2.560	2.600	2.091	5,488
2022-11-18	2.580	2.660	2.580	2.605	2.095	2,937
2022-11-17	2.650	2.650	2.580	2.580	2.075	3,469
2022-11-16	2.740	2.740	2.585	2.650	2.131	5,158
2022-11-15	2.700	2.740	2.625	2.700	2.172	7,033
2022-11-14	2.670	2.700	2.635	2.700	2.172	7,078
2022-11-11	2.490	2.700	2.490	2.690	2.164	21,404
2022-11-10	2.440	2.490	2.400	2.490	2.003	4,936
2022-11-09	2.420	2.440	2.400	2.440	1.963	3,411
2022-11-08	2.460	2.460	2.390	2.450	1.971	7,975
2022-11-07	2.360	2.470	2.360	2.450	1.971	9,008
2022-11-04	2.360	2.370	2.320	2.350	1.890	4,936
2022-11-03	2.330	2.380	2.300	2.360	1.898	11,370
2022-11-02	2.380	2.410	2.340	2.410	1.938	3,603
2022-11-01	2.370	2.440	2.300	2.380	1.914	13,056
2022-10-31	2.400	2.440	2.365	2.365	1.902	5,308
2022-10-28	2.450	2.500	2.365	2.365	1.902	8,205
2022-10-27	2.520	2.555	2.400	2.470	1.987	4,695
2022-10-26	2.540	2.660	2.505	2.525	2.031	8,328
2022-10-25	2.570	2.580	2.520	2.580	2.075	6,072
2022-10-24	2.520	2.580	2.520	2.570	2.067	3,893
2022-10-21	2.620	2.620	2.540	2.540	2.043	10,257
2022-10-20	2.600	2.710	2.460	2.560	2.059	60,037
2022-10-19	2.470	2.540	2.420	2.470	1.987	6,699
2022-10-18	2.420	2.620	2.420	2.470	1.987	16,909
2022-10-17	2.410	2.460	2.385	2.450	1.971	4,185
2022-10-14	2.300	2.465	2.300	2.410	1.938	10,101
2022-10-13	2.300	2.300	2.205	2.250	1.810	2,652
2022-10-12	2.360	2.360	2.280	2.280	1.834	15,504
2022-10-11	2.400	2.450	2.325	2.325	1.870	8,279
2022-10-10	2.420	2.470	2.310	2.435	1.958	12,689
2022-10-07	2.270	2.450	2.260	2.450	1.971	12,244
2022-10-06	2.200	2.270	2.200	2.240	1.802	3,030
2022-10-05	2.170	2.275	2.170	2.205	1.773	8,315

← NewerPage 17 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.