2CRSI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	4.735	4.750	4.310	4.360	3.507	53,443
2022-01-21	4.760	4.840	4.740	4.740	3.812	11,029
2022-01-20	4.790	4.820	4.760	4.770	3.836	6,106
2022-01-19	4.900	4.900	4.780	4.790	3.853	5,738
2022-01-18	4.975	4.980	4.750	4.860	3.909	16,656
2022-01-17	4.880	5.000	4.865	4.985	4.009	12,726
2022-01-14	4.790	4.920	4.770	4.915	3.953	10,719
2022-01-13	4.815	4.850	4.800	4.800	3.861	8,150
2022-01-12	4.880	4.880	4.815	4.830	3.885	4,380
2022-01-11	4.810	4.875	4.805	4.840	3.893	4,881
2022-01-10	4.880	4.930	4.800	4.810	3.869	12,665
2022-01-07	4.940	4.940	4.880	4.920	3.957	3,296
2022-01-06	4.900	4.960	4.900	4.900	3.941	11,457
2022-01-05	4.960	4.990	4.900	4.960	3.989	22,205
2022-01-04	5.120	5.140	4.950	5.000	4.021	36,454
2022-01-03	4.760	5.190	4.760	5.010	4.030	40,637
2021-12-31	4.780	4.820	4.750	4.800	3.861	6,755
2021-12-30	4.750	4.820	4.750	4.780	3.845	5,469
2021-12-29	4.825	4.880	4.755	4.755	3.824	9,650
2021-12-28	4.900	4.940	4.815	4.850	3.901	13,934
2021-12-27	5.000	5.000	4.890	4.900	3.941	10,772
2021-12-24	5.000	5.010	4.925	5.000	4.021	11,121
2021-12-23	4.930	5.020	4.890	4.940	3.973	52,898
2021-12-22	4.660	4.730	4.660	4.720	3.796	2,758
2021-12-21	4.750	4.780	4.595	4.705	3.784	10,640
2021-12-20	4.580	4.690	4.450	4.670	3.756	19,602
2021-12-17	4.660	4.700	4.590	4.590	3.692	7,546
2021-12-16	4.770	4.810	4.660	4.660	3.748	12,007
2021-12-15	4.800	4.840	4.720	4.770	3.836	14,534
2021-12-14	4.710	4.850	4.705	4.805	3.865	23,477
2021-12-13	4.730	4.730	4.585	4.585	3.688	17,222
2021-12-10	4.840	4.840	4.720	4.730	3.804	11,234
2021-12-09	4.820	4.950	4.770	4.840	3.893	32,571
2021-12-08	4.900	4.900	4.810	4.810	3.869	16,731
2021-12-07	4.940	4.960	4.860	4.875	3.921	40,712
2021-12-06	4.900	4.950	4.800	4.900	3.941	82,197
2021-12-03	4.720	4.720	4.320	4.410	3.547	34,347
2021-12-02	4.780	4.780	4.560	4.720	3.796	27,443
2021-12-01	4.690	4.810	4.690	4.785	3.849	60,818
2021-11-30	4.400	4.550	4.320	4.550	3.660	21,896
2021-11-29	4.300	4.485	4.250	4.360	3.507	28,267
2021-11-26	4.340	4.530	4.250	4.345	3.495	47,560
2021-11-25	4.355	4.540	4.355	4.385	3.527	18,708
2021-11-24	4.340	4.550	4.340	4.400	3.539	23,223
2021-11-23	4.450	4.450	4.260	4.260	3.426	28,310
2021-11-22	4.480	4.580	4.300	4.440	3.571	52,435
2021-11-19	4.620	4.620	4.465	4.465	3.591	18,175
2021-11-18	4.850	4.890	4.575	4.580	3.684	45,061
2021-11-17	4.930	4.930	4.860	4.860	3.909	6,418
2021-11-16	4.900	4.920	4.830	4.900	3.941	12,304
2021-11-15	4.810	4.920	4.810	4.880	3.925	10,218
2021-11-12	4.920	4.945	4.805	4.805	3.865	26,005
2021-11-11	4.950	4.980	4.880	4.950	3.981	6,108
2021-11-10	4.960	4.975	4.835	4.950	3.981	22,477
2021-11-09	5.050	5.190	4.850	4.995	4.017	22,495
2021-11-08	5.140	5.200	5.030	5.050	4.062	49,178
2021-11-05	4.930	5.120	4.800	5.020	4.038	81,966
2021-11-04	4.850	5.200	4.780	4.930	3.965	171,143
2021-11-03	4.450	4.845	4.390	4.655	3.744	156,618
2021-11-02	4.275	4.360	4.275	4.320	3.475	8,913

← NewerPage 21 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.