2CRSI S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 3.260 | 3.460 | 3.155 | 3.280 | 2.638 | 45,015 |
| 2022-07-11 | 3.180 | 3.225 | 3.045 | 3.080 | 2.477 | 45,887 |
| 2022-07-08 | 3.000 | 3.300 | 2.935 | 3.255 | 2.618 | 38,581 |
| 2022-07-07 | 3.080 | 3.130 | 2.890 | 2.980 | 2.397 | 35,122 |
| 2022-07-06 | 3.175 | 3.270 | 3.000 | 3.120 | 2.509 | 19,871 |
| 2022-07-05 | 3.240 | 3.270 | 3.155 | 3.160 | 2.542 | 4,273 |
| 2022-07-04 | 3.200 | 3.340 | 3.195 | 3.200 | 2.574 | 9,638 |
| 2022-07-01 | 3.200 | 3.240 | 3.030 | 3.200 | 2.574 | 17,352 |
| 2022-06-30 | 3.360 | 3.390 | 3.285 | 3.285 | 2.642 | 18,697 |
| 2022-06-29 | 3.700 | 3.700 | 3.365 | 3.390 | 2.727 | 47,633 |
| 2022-06-28 | 3.630 | 3.795 | 3.370 | 3.700 | 2.976 | 121,850 |
| 2022-06-27 | 4.200 | 4.285 | 4.180 | 4.285 | 3.446 | 7,640 |
| 2022-06-24 | 4.095 | 4.200 | 4.000 | 4.200 | 3.378 | 5,582 |
| 2022-06-23 | 4.220 | 4.220 | 4.100 | 4.100 | 3.298 | 7,287 |
| 2022-06-22 | 4.220 | 4.220 | 4.100 | 4.180 | 3.362 | 3,391 |
| 2022-06-21 | 3.820 | 4.180 | 3.820 | 4.180 | 3.362 | 7,463 |
| 2022-06-20 | 3.890 | 3.910 | 3.870 | 3.900 | 3.137 | 907 |
| 2022-06-17 | 3.855 | 3.890 | 3.755 | 3.890 | 3.129 | 4,013 |
| 2022-06-16 | 3.975 | 3.980 | 3.760 | 3.860 | 3.105 | 10,869 |
| 2022-06-15 | 4.000 | 4.020 | 3.755 | 3.945 | 3.173 | 11,330 |
| 2022-06-14 | 4.020 | 4.140 | 3.985 | 3.995 | 3.213 | 9,891 |
| 2022-06-13 | 4.260 | 4.260 | 4.100 | 4.150 | 3.338 | 7,058 |
| 2022-06-10 | 4.175 | 4.375 | 4.175 | 4.220 | 3.394 | 11,643 |
| 2022-06-09 | 4.360 | 4.360 | 4.170 | 4.170 | 3.354 | 4,799 |
| 2022-06-08 | 4.365 | 4.365 | 4.300 | 4.360 | 3.507 | 808 |
| 2022-06-07 | 4.300 | 4.370 | 4.300 | 4.365 | 3.511 | 2,433 |
| 2022-06-06 | 4.240 | 4.320 | 4.235 | 4.300 | 3.458 | 6,858 |
| 2022-06-03 | 4.250 | 4.255 | 4.160 | 4.170 | 3.354 | 7,385 |
| 2022-06-02 | 4.190 | 4.220 | 4.175 | 4.210 | 3.386 | 3,242 |
| 2022-06-01 | 4.340 | 4.340 | 4.130 | 4.185 | 3.366 | 18,721 |
| 2022-05-31 | 4.310 | 4.340 | 4.310 | 4.315 | 3.471 | 2,086 |
| 2022-05-30 | 4.340 | 4.370 | 4.300 | 4.305 | 3.462 | 4,566 |
| 2022-05-27 | 4.240 | 4.350 | 4.240 | 4.340 | 3.491 | 8,000 |
| 2022-05-26 | 4.350 | 4.350 | 4.220 | 4.260 | 3.426 | 9,139 |
| 2022-05-25 | 4.460 | 4.500 | 4.310 | 4.350 | 3.499 | 14,464 |
| 2022-05-24 | 4.630 | 4.645 | 4.360 | 4.545 | 3.656 | 16,017 |
| 2022-05-23 | 4.650 | 4.680 | 4.585 | 4.630 | 3.724 | 5,444 |
| 2022-05-20 | 4.610 | 4.790 | 4.600 | 4.650 | 3.740 | 9,596 |
| 2022-05-19 | 4.700 | 4.700 | 4.580 | 4.610 | 3.708 | 9,878 |
| 2022-05-18 | 4.660 | 4.695 | 4.620 | 4.670 | 3.756 | 4,941 |
| 2022-05-17 | 4.695 | 4.700 | 4.620 | 4.660 | 3.748 | 11,875 |
| 2022-05-16 | 4.690 | 4.695 | 4.660 | 4.660 | 3.748 | 3,202 |
| 2022-05-13 | 4.660 | 4.700 | 4.500 | 4.695 | 3.776 | 15,263 |
| 2022-05-12 | 4.630 | 4.740 | 4.630 | 4.700 | 3.780 | 6,778 |
| 2022-05-11 | 4.700 | 4.740 | 4.580 | 4.700 | 3.780 | 12,161 |
| 2022-05-10 | 4.650 | 4.700 | 4.490 | 4.690 | 3.772 | 15,766 |
| 2022-05-09 | 4.670 | 4.740 | 4.550 | 4.650 | 3.740 | 16,455 |
| 2022-05-06 | 4.740 | 4.775 | 4.670 | 4.700 | 3.780 | 7,621 |
| 2022-05-05 | 4.800 | 4.880 | 4.680 | 4.705 | 3.784 | 21,002 |
| 2022-05-04 | 4.800 | 4.800 | 4.700 | 4.745 | 3.816 | 3,270 |
| 2022-05-03 | 4.740 | 4.775 | 4.700 | 4.760 | 3.828 | 7,718 |
| 2022-05-02 | 4.900 | 4.900 | 4.660 | 4.700 | 3.780 | 24,395 |
| 2022-04-29 | 4.700 | 4.800 | 4.600 | 4.700 | 3.780 | 19,443 |
| 2022-04-28 | 4.660 | 4.800 | 4.660 | 4.770 | 3.836 | 22,395 |
| 2022-04-27 | 4.745 | 4.775 | 4.600 | 4.660 | 3.748 | 8,256 |
| 2022-04-26 | 4.760 | 4.760 | 4.700 | 4.720 | 3.796 | 8,739 |
| 2022-04-25 | 4.720 | 4.755 | 4.660 | 4.720 | 3.796 | 18,012 |
| 2022-04-22 | 4.705 | 4.755 | 4.700 | 4.720 | 3.796 | 7,396 |
| 2022-04-21 | 4.620 | 4.780 | 4.550 | 4.750 | 3.820 | 27,961 |
| 2022-04-20 | 4.490 | 4.640 | 4.490 | 4.560 | 3.668 | 10,708 |
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.