2CRSI S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 4.490 | 4.640 | 4.490 | 4.560 | 3.668 | 10,708 |
| 2022-04-19 | 4.660 | 4.660 | 4.400 | 4.560 | 3.668 | 13,112 |
| 2022-04-14 | 4.600 | 4.695 | 4.535 | 4.540 | 3.652 | 6,612 |
| 2022-04-13 | 4.680 | 4.700 | 4.575 | 4.600 | 3.700 | 9,057 |
| 2022-04-12 | 4.750 | 4.750 | 4.600 | 4.605 | 3.704 | 9,926 |
| 2022-04-11 | 4.780 | 4.795 | 4.700 | 4.710 | 3.788 | 13,732 |
| 2022-04-08 | 4.600 | 4.700 | 4.600 | 4.660 | 3.748 | 14,762 |
| 2022-04-07 | 4.700 | 4.740 | 4.550 | 4.550 | 3.660 | 17,334 |
| 2022-04-06 | 4.550 | 4.760 | 4.520 | 4.620 | 3.716 | 84,993 |
| 2022-04-05 | 4.260 | 4.430 | 4.220 | 4.220 | 3.394 | 5,293 |
| 2022-04-04 | 4.280 | 4.280 | 4.180 | 4.260 | 3.426 | 2,071 |
| 2022-04-01 | 4.300 | 4.355 | 4.220 | 4.250 | 3.418 | 3,296 |
| 2022-03-31 | 4.360 | 4.380 | 4.280 | 4.330 | 3.483 | 5,752 |
| 2022-03-30 | 4.380 | 4.380 | 4.300 | 4.360 | 3.507 | 2,268 |
| 2022-03-29 | 4.200 | 4.375 | 4.110 | 4.345 | 3.495 | 17,338 |
| 2022-03-28 | 4.240 | 4.240 | 4.110 | 4.160 | 3.346 | 12,196 |
| 2022-03-25 | 4.430 | 4.445 | 4.210 | 4.210 | 3.386 | 10,665 |
| 2022-03-24 | 4.350 | 4.460 | 4.280 | 4.430 | 3.563 | 7,168 |
| 2022-03-23 | 4.240 | 4.480 | 4.240 | 4.350 | 3.499 | 10,151 |
| 2022-03-22 | 4.260 | 4.300 | 4.240 | 4.240 | 3.410 | 7,192 |
| 2022-03-21 | 4.400 | 4.400 | 4.210 | 4.220 | 3.394 | 17,267 |
| 2022-03-18 | 4.500 | 4.520 | 4.285 | 4.400 | 3.539 | 31,712 |
| 2022-03-17 | 4.750 | 4.900 | 4.375 | 4.440 | 3.571 | 154,699 |
| 2022-03-16 | 3.465 | 3.615 | 3.465 | 3.610 | 2.904 | 5,407 |
| 2022-03-15 | 3.525 | 3.525 | 3.330 | 3.460 | 2.783 | 3,056 |
| 2022-03-14 | 3.570 | 3.640 | 3.520 | 3.525 | 2.835 | 6,107 |
| 2022-03-11 | 3.540 | 3.580 | 3.430 | 3.560 | 2.863 | 6,505 |
| 2022-03-10 | 3.445 | 3.580 | 3.355 | 3.415 | 2.747 | 27,632 |
| 2022-03-09 | 3.100 | 3.280 | 3.000 | 3.175 | 2.554 | 52,387 |
| 2022-03-08 | 2.800 | 3.000 | 2.765 | 2.995 | 2.409 | 18,682 |
| 2022-03-07 | 3.030 | 3.030 | 2.610 | 2.910 | 2.341 | 77,687 |
| 2022-03-04 | 3.595 | 3.595 | 3.260 | 3.270 | 2.630 | 34,603 |
| 2022-03-03 | 3.860 | 3.895 | 3.505 | 3.620 | 2.912 | 23,173 |
| 2022-03-02 | 3.900 | 3.900 | 3.820 | 3.860 | 3.105 | 29,738 |
| 2022-03-01 | 4.000 | 4.000 | 3.800 | 3.860 | 3.105 | 14,260 |
| 2022-02-28 | 3.950 | 4.000 | 3.950 | 4.000 | 3.217 | 21,136 |
| 2022-02-25 | 3.965 | 4.070 | 3.950 | 4.000 | 3.217 | 14,159 |
| 2022-02-24 | 3.950 | 4.000 | 3.950 | 3.960 | 3.185 | 56,278 |
| 2022-02-23 | 3.960 | 4.065 | 3.960 | 3.970 | 3.193 | 9,790 |
| 2022-02-22 | 3.950 | 4.035 | 3.950 | 3.950 | 3.177 | 28,037 |
| 2022-02-21 | 4.060 | 4.095 | 3.985 | 3.990 | 3.209 | 8,718 |
| 2022-02-18 | 4.165 | 4.190 | 4.020 | 4.090 | 3.290 | 6,808 |
| 2022-02-17 | 4.230 | 4.230 | 4.160 | 4.165 | 3.350 | 1,259 |
| 2022-02-16 | 4.200 | 4.235 | 4.100 | 4.235 | 3.406 | 6,193 |
| 2022-02-15 | 4.140 | 4.245 | 4.120 | 4.150 | 3.338 | 4,531 |
| 2022-02-14 | 4.150 | 4.160 | 4.005 | 4.140 | 3.330 | 11,244 |
| 2022-02-11 | 4.160 | 4.250 | 4.130 | 4.245 | 3.414 | 12,597 |
| 2022-02-10 | 4.330 | 4.330 | 4.115 | 4.250 | 3.418 | 14,860 |
| 2022-02-09 | 4.300 | 4.395 | 4.300 | 4.330 | 3.483 | 5,865 |
| 2022-02-08 | 4.300 | 4.355 | 4.300 | 4.330 | 3.483 | 3,576 |
| 2022-02-07 | 4.350 | 4.355 | 4.305 | 4.330 | 3.483 | 4,733 |
| 2022-02-04 | 4.440 | 4.440 | 4.320 | 4.320 | 3.475 | 4,204 |
| 2022-02-03 | 4.570 | 4.580 | 4.340 | 4.480 | 3.603 | 7,473 |
| 2022-02-02 | 4.450 | 4.570 | 4.450 | 4.570 | 3.676 | 4,892 |
| 2022-02-01 | 4.395 | 4.450 | 4.365 | 4.450 | 3.579 | 5,840 |
| 2022-01-31 | 4.380 | 4.480 | 4.380 | 4.395 | 3.535 | 6,790 |
| 2022-01-28 | 4.480 | 4.480 | 4.320 | 4.400 | 3.539 | 8,935 |
| 2022-01-27 | 4.400 | 4.440 | 4.340 | 4.440 | 3.571 | 11,475 |
| 2022-01-26 | 4.460 | 4.515 | 4.460 | 4.500 | 3.619 | 5,010 |
| 2022-01-25 | 4.350 | 4.465 | 4.320 | 4.450 | 3.579 | 18,068 |
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.