2CRSI S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 4.900 | 5.070 | 4.520 | 4.690 | 4.690 | 270,275 |
| 2025-05-22 | 4.380 | 4.900 | 4.280 | 4.830 | 4.830 | 752,476 |
| 2025-05-21 | 4.160 | 4.160 | 3.870 | 4.000 | 4.000 | 114,386 |
| 2025-05-20 | 4.320 | 4.350 | 4.140 | 4.150 | 4.150 | 39,542 |
| 2025-05-19 | 4.225 | 4.385 | 4.225 | 4.330 | 4.330 | 80,832 |
| 2025-05-16 | 4.230 | 4.230 | 4.140 | 4.160 | 4.160 | 34,332 |
| 2025-05-15 | 4.290 | 4.290 | 4.140 | 4.255 | 4.255 | 60,097 |
| 2025-05-14 | 4.350 | 4.385 | 4.250 | 4.265 | 4.265 | 31,287 |
| 2025-05-13 | 4.150 | 4.380 | 4.150 | 4.380 | 4.380 | 89,361 |
| 2025-05-12 | 4.130 | 4.230 | 4.130 | 4.205 | 4.205 | 61,740 |
| 2025-05-09 | 4.095 | 4.200 | 4.030 | 4.070 | 4.070 | 43,669 |
| 2025-05-08 | 4.140 | 4.145 | 4.050 | 4.100 | 4.100 | 29,248 |
| 2025-05-07 | 4.075 | 4.140 | 4.020 | 4.105 | 4.105 | 16,089 |
| 2025-05-06 | 4.220 | 4.230 | 3.860 | 4.075 | 4.075 | 66,602 |
| 2025-05-05 | 4.200 | 4.325 | 4.180 | 4.200 | 4.200 | 85,826 |
| 2025-05-02 | 3.980 | 4.215 | 3.965 | 4.205 | 4.205 | 141,419 |
| 2025-04-30 | 3.950 | 3.975 | 3.875 | 3.950 | 3.950 | 53,801 |
| 2025-04-29 | 3.930 | 3.950 | 3.890 | 3.930 | 3.930 | 26,667 |
| 2025-04-28 | 3.930 | 3.970 | 3.850 | 3.965 | 3.965 | 33,966 |
| 2025-04-25 | 3.915 | 3.950 | 3.860 | 3.950 | 3.950 | 56,462 |
| 2025-04-24 | 3.750 | 3.900 | 3.735 | 3.900 | 3.900 | 45,559 |
| 2025-04-23 | 3.640 | 3.780 | 3.605 | 3.780 | 3.780 | 62,592 |
| 2025-04-22 | 3.600 | 3.655 | 3.575 | 3.640 | 3.640 | 30,102 |
| 2025-04-17 | 3.630 | 3.670 | 3.600 | 3.620 | 3.620 | 30,370 |
| 2025-04-16 | 3.675 | 3.675 | 3.605 | 3.660 | 3.660 | 36,331 |
| 2025-04-15 | 3.770 | 3.770 | 3.680 | 3.710 | 3.710 | 33,480 |
| 2025-04-14 | 3.670 | 3.775 | 3.650 | 3.770 | 3.770 | 56,755 |
| 2025-04-11 | 3.510 | 3.565 | 3.425 | 3.560 | 3.560 | 56,099 |
| 2025-04-10 | 3.950 | 3.950 | 3.555 | 3.580 | 3.580 | 150,919 |
| 2025-04-09 | 3.450 | 3.515 | 3.335 | 3.470 | 3.470 | 103,389 |
| 2025-04-08 | 3.520 | 3.750 | 3.480 | 3.680 | 3.680 | 153,975 |
| 2025-04-07 | 3.155 | 3.470 | 3.040 | 3.420 | 3.420 | 199,809 |
| 2025-04-04 | 3.520 | 3.750 | 3.315 | 3.500 | 3.500 | 192,746 |
| 2025-04-03 | 3.520 | 3.660 | 3.420 | 3.580 | 3.580 | 217,902 |
| 2025-04-02 | 3.940 | 3.950 | 3.565 | 3.695 | 3.695 | 181,373 |
| 2025-04-01 | 3.875 | 4.000 | 3.850 | 3.940 | 3.940 | 101,531 |
| 2025-03-31 | 3.865 | 3.935 | 3.750 | 3.875 | 3.875 | 192,868 |
| 2025-03-28 | 4.360 | 4.360 | 3.925 | 4.030 | 4.030 | 395,977 |
| 2025-03-27 | 4.500 | 4.760 | 4.240 | 4.480 | 4.480 | 277,215 |
| 2025-03-26 | 4.690 | 4.790 | 4.590 | 4.635 | 4.635 | 50,033 |
| 2025-03-25 | 4.600 | 4.810 | 4.600 | 4.710 | 4.710 | 99,502 |
| 2025-03-24 | 4.870 | 4.870 | 4.560 | 4.630 | 4.630 | 94,362 |
| 2025-03-21 | 4.750 | 4.940 | 4.640 | 4.815 | 4.815 | 90,503 |
| 2025-03-20 | 4.830 | 4.870 | 4.700 | 4.780 | 4.780 | 66,977 |
| 2025-03-19 | 4.840 | 4.970 | 4.650 | 4.850 | 4.850 | 167,243 |
| 2025-03-18 | 4.740 | 4.960 | 4.610 | 4.865 | 4.865 | 355,895 |
| 2025-03-17 | 4.300 | 4.570 | 4.300 | 4.550 | 4.550 | 103,456 |
| 2025-03-14 | 4.240 | 4.320 | 4.200 | 4.290 | 4.290 | 47,902 |
| 2025-03-13 | 4.235 | 4.420 | 4.220 | 4.220 | 4.220 | 62,849 |
| 2025-03-12 | 4.080 | 4.300 | 4.050 | 4.285 | 4.285 | 71,191 |
| 2025-03-11 | 4.150 | 4.205 | 3.950 | 4.080 | 4.080 | 89,181 |
| 2025-03-10 | 4.360 | 4.360 | 4.100 | 4.180 | 4.180 | 112,540 |
| 2025-03-07 | 4.350 | 4.415 | 4.200 | 4.355 | 4.355 | 63,522 |
| 2025-03-06 | 4.210 | 4.575 | 4.150 | 4.415 | 4.415 | 161,792 |
| 2025-03-05 | 4.370 | 4.480 | 4.225 | 4.300 | 4.300 | 163,952 |
| 2025-03-04 | 4.765 | 4.890 | 4.130 | 4.220 | 4.220 | 441,067 |
| 2025-03-03 | 4.685 | 4.890 | 4.685 | 4.785 | 4.785 | 74,450 |
| 2025-02-28 | 4.840 | 4.840 | 4.520 | 4.685 | 4.685 | 212,392 |
| 2025-02-27 | 4.775 | 5.040 | 4.750 | 4.900 | 4.900 | 105,914 |
| 2025-02-26 | 4.850 | 4.935 | 4.755 | 4.800 | 4.800 | 103,690 |
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.