2CRSI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	37.980	39.200	37.000	37.180	37.180	290,404
2026-04-30	35.740	37.420	33.020	36.300	36.300	495,335
2026-04-29	37.200	38.200	35.140	35.940	35.940	346,769
2026-04-28	40.200	40.200	36.800	37.260	37.260	435,757
2026-04-27	40.400	41.700	39.780	40.300	40.300	177,466
2026-04-24	40.900	41.040	39.020	40.540	40.540	230,594
2026-04-23	42.400	42.940	40.800	41.280	41.280	220,307
2026-04-22	40.900	43.200	40.000	41.980	41.980	329,387
2026-04-21	39.580	40.900	39.020	40.720	40.720	192,430
2026-04-20	38.000	39.880	36.400	39.420	39.420	287,348
2026-04-17	41.420	42.000	38.920	38.920	38.920	468,800
2026-04-16	40.320	41.480	39.660	41.380	41.380	421,447
2026-04-15	38.560	40.400	35.300	38.520	38.520	566,822
2026-04-14	39.500	42.000	37.700	38.620	38.620	841,751
2026-04-13	35.000	38.500	33.800	38.500	38.500	708,479
2026-04-10	32.440	36.740	32.220	36.000	36.000	786,602
2026-04-09	31.400	33.100	31.000	32.500	32.500	403,290
2026-04-08	32.000	32.500	30.220	31.500	31.500	579,183
2026-04-07	29.320	31.140	27.580	28.520	28.520	608,499
2026-04-02	28.150	29.150	26.500	28.700	28.700	488,358
2026-04-01	28.200	29.350	27.550	29.350	29.350	401,187
2026-03-31	28.450	29.300	27.250	27.900	27.900	456,133
2026-03-30	24.700	28.500	23.600	27.550	27.550	655,239
2026-03-27	24.000	24.900	22.600	24.600	24.600	843,570
2026-03-26	23.450	23.450	22.050	22.350	22.350	253,772
2026-03-25	22.500	23.950	22.450	23.500	23.500	384,365
2026-03-24	22.100	22.600	21.550	21.950	21.950	171,773
2026-03-23	20.900	22.900	20.100	22.050	22.050	384,140
2026-03-20	22.300	22.950	21.750	21.750	21.750	191,298
2026-03-19	22.200	22.500	21.800	22.100	22.100	174,444
2026-03-18	22.150	23.550	21.900	22.950	22.950	272,347
2026-03-17	22.000	22.250	21.400	21.750	21.750	204,917
2026-03-16	22.350	23.000	21.600	21.800	21.800	214,904
2026-03-13	21.850	22.650	21.050	21.900	21.900	283,803
2026-03-12	23.100	23.700	21.800	22.150	22.150	280,020
2026-03-11	23.800	24.050	22.750	23.200	23.200	246,133
2026-03-10	25.000	25.500	23.600	24.000	24.000	435,666
2026-03-09	21.450	23.550	20.800	23.250	23.250	572,497
2026-03-06	23.550	24.850	22.000	22.400	22.400	464,313
2026-03-05	26.400	26.700	23.150	23.300	23.300	591,757
2026-03-04	20.850	25.550	20.800	24.900	24.900	1,059,999
2026-03-03	23.650	24.300	20.900	21.450	21.450	1,004,261
2026-03-02	24.500	25.500	23.100	23.850	23.850	751,628
2026-02-27	27.600	27.700	24.550	26.250	26.250	753,660
2026-02-26	28.900	29.350	25.100	27.700	27.700	1,159,363
2026-02-25	26.900	30.800	26.750	29.900	29.900	1,090,986
2026-02-24	24.550	26.250	24.100	25.650	25.650	791,268
2026-02-23	22.850	24.700	21.800	23.850	23.850	681,035
2026-02-20	22.200	23.750	21.350	23.050	23.050	889,268
2026-02-19	21.400	22.250	20.700	22.250	22.250	862,030
2026-02-18	18.960	20.400	18.960	20.000	20.000	1,075,822
2026-02-17	16.800	17.440	16.560	17.240	17.240	203,108
2026-02-16	16.980	17.600	16.680	16.720	16.720	277,779
2026-02-13	16.500	16.680	16.100	16.420	16.420	198,833
2026-02-12	16.940	17.400	16.480	16.500	16.500	224,349
2026-02-11	17.860	17.860	16.700	16.800	16.800	446,725
2026-02-10	16.320	17.880	16.320	17.860	17.860	746,969
2026-02-09	15.200	16.200	15.020	16.200	16.200	553,561
2026-02-06	15.200	15.200	14.500	14.860	14.860	441,792
2026-02-05	15.740	16.140	15.220	15.300	15.300	382,169

← NewerPage 3 of 5 · 255 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.