2CRSI S.A. historical data
| 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 |
← NewerPage 3 of 3 · 130 trading days
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.