2CRSI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	2.190	2.300	2.190	2.200	1.769	6,752
2022-10-03	2.220	2.220	2.115	2.190	1.761	2,966
2022-09-30	2.100	2.230	2.100	2.210	1.778	10,395
2022-09-29	2.280	2.280	2.100	2.140	1.721	28,068
2022-09-28	2.310	2.310	2.040	2.180	1.753	36,604
2022-09-27	2.420	2.425	2.300	2.330	1.874	14,162
2022-09-26	2.600	2.600	2.350	2.480	1.995	13,476
2022-09-23	2.650	2.715	2.510	2.670	2.147	22,186
2022-09-22	2.660	2.710	2.640	2.680	2.156	12,103
2022-09-21	2.705	2.740	2.675	2.710	2.180	1,491
2022-09-20	2.800	2.800	2.705	2.705	2.176	2,970
2022-09-19	2.880	2.880	2.700	2.800	2.252	9,818
2022-09-16	2.810	2.810	2.725	2.810	2.260	4,336
2022-09-15	2.800	2.830	2.760	2.795	2.248	2,324
2022-09-14	2.840	2.910	2.725	2.845	2.288	5,994
2022-09-13	2.870	2.965	2.865	2.880	2.316	4,584
2022-09-12	2.860	2.870	2.780	2.870	2.308	9,777
2022-09-09	2.790	2.890	2.750	2.750	2.212	13,678
2022-09-08	2.895	2.900	2.790	2.790	2.244	19,906
2022-09-07	2.960	2.960	2.850	2.905	2.336	4,745
2022-09-06	2.975	2.995	2.930	2.930	2.357	7,697
2022-09-05	2.900	2.945	2.820	2.945	2.369	18,485
2022-09-02	3.090	3.090	3.010	3.090	2.485	2,616
2022-09-01	3.160	3.160	3.015	3.100	2.493	6,214
2022-08-31	3.160	3.160	3.040	3.160	2.542	2,859
2022-08-30	3.080	3.160	3.030	3.160	2.542	4,853
2022-08-29	3.000	3.060	3.000	3.040	2.445	3,851
2022-08-26	3.060	3.125	3.060	3.070	2.469	2,330
2022-08-25	3.020	3.105	3.020	3.105	2.497	3,193
2022-08-24	3.050	3.100	3.000	3.055	2.457	13,406
2022-08-23	3.120	3.180	3.020	3.065	2.465	18,568
2022-08-22	3.265	3.265	3.110	3.205	2.578	7,833
2022-08-19	3.385	3.385	3.125	3.255	2.618	13,742
2022-08-18	3.430	3.430	3.340	3.390	2.727	4,390
2022-08-17	3.280	3.450	3.255	3.420	2.751	19,006
2022-08-16	3.210	3.320	3.210	3.240	2.606	8,597
2022-08-15	3.220	3.285	3.210	3.210	2.582	4,756
2022-08-12	3.200	3.260	3.200	3.250	2.614	3,557
2022-08-11	3.270	3.275	3.180	3.275	2.634	9,856
2022-08-10	3.260	3.260	3.165	3.260	2.622	3,843
2022-08-09	3.200	3.260	3.175	3.245	2.610	4,798
2022-08-08	3.220	3.220	3.165	3.200	2.574	1,305
2022-08-05	3.180	3.260	3.095	3.195	2.570	12,201
2022-08-04	3.180	3.190	3.105	3.180	2.558	6,306
2022-08-03	3.195	3.240	3.170	3.190	2.566	3,768
2022-08-02	3.180	3.180	3.100	3.170	2.550	3,877
2022-08-01	3.100	3.170	3.100	3.140	2.526	1,845
2022-07-29	3.160	3.180	3.120	3.150	2.534	9,129
2022-07-28	3.085	3.095	3.035	3.090	2.485	3,234
2022-07-27	3.020	3.095	3.020	3.085	2.481	3,221
2022-07-26	3.065	3.130	3.020	3.020	2.429	3,928
2022-07-25	3.040	3.090	3.000	3.060	2.461	9,588
2022-07-22	3.090	3.160	3.080	3.090	2.485	9,696
2022-07-21	3.180	3.235	3.100	3.115	2.505	5,764
2022-07-20	3.180	3.215	3.180	3.210	2.582	1,294
2022-07-19	3.190	3.190	3.150	3.180	2.558	3,197
2022-07-18	3.320	3.340	3.160	3.165	2.546	9,680
2022-07-15	3.300	3.380	3.270	3.320	2.670	8,495
2022-07-14	3.350	3.350	3.250	3.270	2.630	5,808
2022-07-13	3.275	3.370	3.270	3.350	2.694	8,032

← NewerPage 18 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.