2CRSI S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.760 | 3.845 | 3.700 | 3.845 | 3.845 | 60,169 |
| 2024-11-27 | 3.900 | 3.920 | 3.730 | 3.760 | 3.760 | 118,657 |
| 2024-11-26 | 3.990 | 3.995 | 3.845 | 3.930 | 3.930 | 90,438 |
| 2024-11-25 | 4.100 | 4.155 | 3.935 | 4.020 | 4.020 | 45,303 |
| 2024-11-22 | 4.080 | 4.235 | 4.015 | 4.100 | 4.100 | 89,851 |
| 2024-11-21 | 4.030 | 4.050 | 3.910 | 4.030 | 4.030 | 24,877 |
| 2024-11-20 | 4.095 | 4.095 | 3.905 | 4.000 | 4.000 | 29,644 |
| 2024-11-19 | 4.130 | 4.195 | 3.980 | 4.090 | 4.090 | 44,692 |
| 2024-11-18 | 4.030 | 4.160 | 4.030 | 4.140 | 4.140 | 38,466 |
| 2024-11-15 | 3.990 | 4.075 | 3.900 | 4.000 | 4.000 | 55,661 |
| 2024-11-14 | 3.930 | 4.035 | 3.905 | 4.020 | 4.020 | 25,068 |
| 2024-11-13 | 4.050 | 4.050 | 3.835 | 3.905 | 3.905 | 103,259 |
| 2024-11-12 | 4.345 | 4.345 | 3.915 | 4.060 | 4.060 | 111,031 |
| 2024-11-11 | 4.260 | 4.360 | 4.205 | 4.350 | 4.350 | 45,881 |
| 2024-11-08 | 4.140 | 4.310 | 4.140 | 4.245 | 4.245 | 52,746 |
| 2024-11-07 | 4.220 | 4.350 | 4.100 | 4.160 | 4.160 | 80,770 |
| 2024-11-06 | 4.360 | 4.375 | 4.180 | 4.220 | 4.220 | 84,903 |
| 2024-11-05 | 4.120 | 4.395 | 4.100 | 4.330 | 4.330 | 207,247 |
| 2024-11-04 | 3.865 | 4.220 | 3.765 | 4.040 | 4.040 | 199,531 |
| 2024-11-01 | 3.915 | 3.995 | 3.710 | 3.860 | 3.860 | 153,438 |
| 2024-10-31 | 3.870 | 4.040 | 3.760 | 4.000 | 4.000 | 169,789 |
| 2024-10-30 | 3.885 | 3.900 | 3.760 | 3.800 | 3.800 | 38,969 |
| 2024-10-29 | 3.890 | 3.890 | 3.770 | 3.830 | 3.830 | 41,378 |
| 2024-10-28 | 3.880 | 3.950 | 3.845 | 3.845 | 3.845 | 54,770 |
| 2024-10-25 | 3.780 | 3.855 | 3.770 | 3.805 | 3.805 | 28,572 |
| 2024-10-24 | 3.840 | 3.900 | 3.790 | 3.800 | 3.800 | 18,912 |
| 2024-10-23 | 3.970 | 3.970 | 3.700 | 3.825 | 3.825 | 67,564 |
| 2024-10-22 | 3.955 | 4.070 | 3.895 | 3.970 | 3.970 | 40,176 |
| 2024-10-21 | 3.950 | 3.950 | 3.870 | 3.880 | 3.880 | 31,082 |
| 2024-10-18 | 3.950 | 3.980 | 3.890 | 3.890 | 3.890 | 31,901 |
| 2024-10-17 | 3.960 | 3.980 | 3.905 | 3.940 | 3.940 | 25,813 |
| 2024-10-16 | 4.035 | 4.035 | 3.850 | 3.980 | 3.980 | 26,256 |
| 2024-10-15 | 3.970 | 4.190 | 3.925 | 4.015 | 4.015 | 103,656 |
| 2024-10-14 | 3.900 | 4.015 | 3.815 | 3.940 | 3.940 | 77,482 |
| 2024-10-11 | 3.750 | 3.950 | 3.695 | 3.900 | 3.900 | 109,973 |
| 2024-10-10 | 3.765 | 3.765 | 3.580 | 3.595 | 3.595 | 50,329 |
| 2024-10-09 | 3.840 | 3.850 | 3.700 | 3.740 | 3.740 | 33,835 |
| 2024-10-08 | 3.825 | 3.880 | 3.775 | 3.820 | 3.820 | 21,850 |
| 2024-10-07 | 3.825 | 3.835 | 3.755 | 3.820 | 3.820 | 17,465 |
| 2024-10-04 | 3.830 | 3.860 | 3.530 | 3.810 | 3.810 | 113,618 |
| 2024-10-03 | 3.960 | 3.970 | 3.800 | 3.800 | 3.800 | 46,949 |
| 2024-10-02 | 3.870 | 3.930 | 3.830 | 3.900 | 3.900 | 34,101 |
| 2024-10-01 | 3.960 | 3.980 | 3.830 | 3.840 | 3.840 | 32,102 |
| 2024-09-30 | 4.020 | 4.020 | 3.910 | 3.950 | 3.950 | 23,233 |
| 2024-09-27 | 4.020 | 4.070 | 3.955 | 4.020 | 4.020 | 69,472 |
| 2024-09-26 | 3.940 | 4.080 | 3.935 | 4.010 | 4.010 | 32,376 |
| 2024-09-25 | 3.900 | 3.970 | 3.860 | 3.930 | 3.930 | 36,033 |
| 2024-09-24 | 3.920 | 4.180 | 3.880 | 3.900 | 3.900 | 84,251 |
| 2024-09-23 | 3.990 | 4.000 | 3.745 | 3.900 | 3.900 | 54,251 |
| 2024-09-20 | 4.070 | 4.070 | 3.980 | 4.005 | 4.005 | 15,742 |
| 2024-09-19 | 3.970 | 4.075 | 3.915 | 4.075 | 4.075 | 38,428 |
| 2024-09-18 | 3.910 | 3.950 | 3.870 | 3.925 | 3.925 | 14,504 |
| 2024-09-17 | 3.930 | 3.975 | 3.920 | 3.940 | 3.940 | 8,437 |
| 2024-09-16 | 4.050 | 4.050 | 3.900 | 3.900 | 3.900 | 25,089 |
| 2024-09-13 | 4.050 | 4.080 | 4.000 | 4.050 | 4.050 | 30,070 |
| 2024-09-12 | 3.980 | 4.080 | 3.970 | 4.060 | 4.060 | 45,242 |
| 2024-09-11 | 3.810 | 3.980 | 3.795 | 3.930 | 3.930 | 46,893 |
| 2024-09-10 | 3.830 | 4.040 | 3.760 | 3.785 | 3.785 | 108,619 |
| 2024-09-09 | 3.800 | 3.825 | 3.670 | 3.760 | 3.760 | 39,777 |
| 2024-09-06 | 4.070 | 4.085 | 3.670 | 3.700 | 3.700 | 151,607 |
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.