2CRSI S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 4.890 | 4.985 | 4.780 | 4.830 | 4.830 | 109,531 |
| 2025-02-24 | 5.150 | 5.150 | 4.820 | 4.890 | 4.890 | 173,060 |
| 2025-02-21 | 4.790 | 5.250 | 4.775 | 5.150 | 5.150 | 247,340 |
| 2025-02-20 | 4.775 | 4.950 | 4.705 | 4.760 | 4.760 | 80,225 |
| 2025-02-19 | 4.940 | 4.970 | 4.755 | 4.775 | 4.775 | 164,231 |
| 2025-02-18 | 5.270 | 5.350 | 4.920 | 4.970 | 4.970 | 268,163 |
| 2025-02-17 | 4.680 | 5.430 | 4.670 | 5.120 | 5.120 | 529,031 |
| 2025-02-14 | 4.380 | 4.620 | 4.380 | 4.620 | 4.620 | 175,430 |
| 2025-02-13 | 4.320 | 4.385 | 4.280 | 4.380 | 4.380 | 59,075 |
| 2025-02-12 | 4.465 | 4.580 | 4.230 | 4.265 | 4.265 | 253,860 |
| 2025-02-11 | 4.265 | 4.470 | 4.175 | 4.440 | 4.440 | 292,941 |
| 2025-02-10 | 3.990 | 4.270 | 3.950 | 4.220 | 4.220 | 343,632 |
| 2025-02-07 | 3.890 | 3.915 | 3.860 | 3.900 | 3.900 | 30,745 |
| 2025-02-06 | 4.020 | 4.020 | 3.905 | 3.930 | 3.930 | 36,461 |
| 2025-02-05 | 3.895 | 4.010 | 3.890 | 3.990 | 3.990 | 34,670 |
| 2025-02-04 | 3.910 | 3.940 | 3.870 | 3.920 | 3.920 | 22,915 |
| 2025-02-03 | 3.870 | 3.915 | 3.845 | 3.915 | 3.915 | 37,151 |
| 2025-01-31 | 3.980 | 3.980 | 3.910 | 3.930 | 3.930 | 22,408 |
| 2025-01-30 | 3.960 | 3.990 | 3.900 | 3.950 | 3.950 | 40,344 |
| 2025-01-29 | 3.950 | 4.040 | 3.900 | 3.930 | 3.930 | 51,672 |
| 2025-01-28 | 3.815 | 4.030 | 3.700 | 3.900 | 3.900 | 201,463 |
| 2025-01-27 | 4.165 | 4.175 | 3.755 | 3.830 | 3.830 | 330,466 |
| 2025-01-24 | 4.165 | 4.220 | 4.150 | 4.175 | 4.175 | 51,517 |
| 2025-01-23 | 4.170 | 4.290 | 4.125 | 4.165 | 4.165 | 60,994 |
| 2025-01-22 | 4.060 | 4.235 | 4.055 | 4.185 | 4.185 | 98,132 |
| 2025-01-21 | 4.060 | 4.110 | 4.030 | 4.040 | 4.040 | 21,781 |
| 2025-01-20 | 4.090 | 4.110 | 4.065 | 4.065 | 4.065 | 12,064 |
| 2025-01-17 | 4.100 | 4.170 | 4.040 | 4.070 | 4.070 | 35,922 |
| 2025-01-16 | 4.140 | 4.140 | 3.980 | 4.075 | 4.075 | 39,381 |
| 2025-01-15 | 4.020 | 4.140 | 3.940 | 4.080 | 4.080 | 38,575 |
| 2025-01-14 | 4.075 | 4.090 | 3.980 | 4.010 | 4.010 | 34,192 |
| 2025-01-13 | 4.150 | 4.195 | 3.975 | 4.075 | 4.075 | 93,973 |
| 2025-01-10 | 4.305 | 4.305 | 4.100 | 4.185 | 4.185 | 97,630 |
| 2025-01-09 | 4.475 | 4.475 | 4.125 | 4.350 | 4.350 | 127,696 |
| 2025-01-08 | 4.425 | 4.590 | 4.380 | 4.510 | 4.510 | 122,010 |
| 2025-01-07 | 4.400 | 4.495 | 4.180 | 4.470 | 4.470 | 105,153 |
| 2025-01-06 | 4.340 | 4.480 | 4.315 | 4.370 | 4.370 | 189,024 |
| 2025-01-03 | 4.030 | 4.250 | 3.975 | 4.245 | 4.245 | 152,670 |
| 2025-01-02 | 3.950 | 4.050 | 3.940 | 4.005 | 4.005 | 36,576 |
| 2024-12-31 | 3.915 | 3.985 | 3.870 | 3.960 | 3.960 | 27,813 |
| 2024-12-30 | 4.020 | 4.020 | 3.890 | 3.945 | 3.945 | 39,288 |
| 2024-12-27 | 3.950 | 4.050 | 3.900 | 4.000 | 4.000 | 39,901 |
| 2024-12-24 | 3.870 | 3.950 | 3.870 | 3.930 | 3.930 | 6,918 |
| 2024-12-23 | 3.880 | 3.940 | 3.850 | 3.870 | 3.870 | 17,653 |
| 2024-12-20 | 3.860 | 3.945 | 3.815 | 3.910 | 3.910 | 25,316 |
| 2024-12-19 | 3.950 | 4.005 | 3.860 | 3.920 | 3.920 | 53,842 |
| 2024-12-18 | 4.020 | 4.060 | 3.970 | 3.990 | 3.990 | 23,774 |
| 2024-12-17 | 3.980 | 4.100 | 3.955 | 4.050 | 4.050 | 41,579 |
| 2024-12-16 | 4.060 | 4.090 | 3.930 | 3.990 | 3.990 | 37,820 |
| 2024-12-13 | 4.100 | 4.190 | 4.020 | 4.035 | 4.035 | 71,988 |
| 2024-12-12 | 3.960 | 4.100 | 3.960 | 4.095 | 4.095 | 63,317 |
| 2024-12-11 | 3.910 | 4.030 | 3.855 | 3.960 | 3.960 | 52,247 |
| 2024-12-10 | 3.880 | 3.930 | 3.805 | 3.910 | 3.910 | 35,592 |
| 2024-12-09 | 3.885 | 3.910 | 3.800 | 3.875 | 3.875 | 27,720 |
| 2024-12-06 | 3.940 | 3.940 | 3.855 | 3.900 | 3.900 | 24,967 |
| 2024-12-05 | 3.810 | 3.940 | 3.750 | 3.940 | 3.940 | 58,405 |
| 2024-12-04 | 3.815 | 3.920 | 3.800 | 3.840 | 3.840 | 27,182 |
| 2024-12-03 | 3.650 | 3.890 | 3.645 | 3.820 | 3.820 | 52,483 |
| 2024-12-02 | 3.745 | 3.765 | 3.620 | 3.630 | 3.630 | 49,977 |
| 2024-11-29 | 3.820 | 3.850 | 3.730 | 3.760 | 3.760 | 36,476 |
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.