2CRSI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	25.500	26.780	25.400	26.780	26.780	126,585
2026-10-16	27.000	27.380	25.920	26.240	26.240	122,127
2026-10-15	26.840	27.000	25.840	26.760	26.760	204,878
2026-10-14	28.380	28.620	27.280	27.740	27.740	155,273
2026-10-13	28.800	30.080	27.700	28.300	28.300	344,256
2026-10-12	26.880	30.240	26.360	29.180	29.180	784,742
2026-10-09	23.120	25.920	23.060	24.800	24.800	275,099
2026-10-08	24.580	25.060	23.100	23.440	23.440	323,248
2026-10-07	26.680	26.680	25.000	25.060	25.060	302,506
2026-10-06	27.240	27.880	27.060	27.160	27.160	88,049
2026-10-05	26.720	27.460	26.180	26.980	26.980	102,145
2026-10-02	26.600	27.160	25.200	26.820	26.820	308,660
2026-10-01	28.000	28.180	26.640	26.640	26.640	227,201
2026-09-30	28.200	28.400	27.700	28.160	28.160	179,931
2026-09-29	29.040	30.360	28.240	28.240	28.240	265,624
2026-09-28	29.000	29.220	28.240	28.880	28.880	131,503
2026-09-25	30.100	30.300	28.120	29.080	29.080	262,990
2026-09-24	30.360	30.480	29.420	30.100	30.100	189,164
2026-09-23	29.500	30.940	29.400	30.880	30.880	276,776
2026-09-22	28.340	29.700	28.300	29.360	29.360	145,067
2026-09-21	28.300	29.640	28.200	28.560	28.560	163,502
2026-09-18	29.320	29.900	28.020	28.360	28.360	243,875
2026-09-17	29.620	31.380	28.640	28.760	28.760	409,346
2026-09-16	28.800	29.260	27.520	29.060	29.060	426,821
2026-09-15	27.400	28.160	26.600	26.600	26.600	135,376
2026-09-14	27.880	27.880	26.380	27.400	27.400	334,911
2026-09-11	30.160	30.300	28.200	28.820	28.820	334,592
2026-09-10	28.680	31.540	28.660	30.320	30.320	460,180
2026-09-09	28.620	29.360	27.820	28.440	28.440	164,249
2026-09-08	28.900	29.580	28.300	28.540	28.540	175,423
2026-09-07	29.000	29.420	27.600	29.100	29.100	243,971
2026-09-04	27.760	28.800	27.680	28.760	28.760	202,163
2026-09-03	28.180	29.100	26.800	27.520	27.520	303,383
2026-09-02	25.380	28.100	25.000	28.100	28.100	192,106
2026-09-01	26.160	26.380	25.440	25.720	25.720	133,495
2026-08-31	27.740	27.740	26.400	26.400	26.400	116,883
2026-08-28	27.000	27.740	26.820	27.500	27.500	97,271
2026-08-27	27.240	27.980	26.700	26.920	26.920	160,616
2026-08-26	27.880	28.180	26.320	26.680	26.680	138,342
2026-08-25	26.540	27.800	26.540	27.560	27.560	118,500
2026-08-24	26.780	26.880	26.120	26.460	26.460	50,896
2026-08-21	25.740	27.280	25.720	26.640	26.640	118,129
2026-08-20	26.220	26.520	25.780	25.780	25.780	56,279
2026-08-19	25.600	26.640	25.320	26.220	26.220	158,367
2026-08-18	26.740	26.940	25.680	25.720	25.720	163,421
2026-08-17	27.840	28.240	26.560	26.900	26.900	205,262
2026-08-14	27.520	28.200	27.120	27.860	27.860	162,962
2026-08-13	27.740	28.510	27.420	27.760	27.760	152,365
2026-08-12	28.560	28.720	27.420	27.740	27.740	149,039
2026-08-11	28.620	29.260	27.360	28.160	28.160	246,364
2026-08-10	28.000	30.000	27.880	28.700	28.700	414,434
2026-08-07	27.900	27.900	26.900	27.600	27.600	146,360
2026-08-06	28.080	29.120	27.340	27.820	27.820	422,928
2026-08-05	26.500	28.000	26.100	27.600	27.600	431,524
2026-08-04	24.780	25.580	24.480	25.540	25.540	161,527
2026-08-03	26.600	27.120	24.400	24.540	24.540	378,825
2026-07-31	27.220	29.000	25.400	25.760	25.760	431,833
2026-07-30	23.500	26.900	23.380	26.580	26.580	378,195
2026-07-29	25.720	25.720	23.760	23.860	23.860	451,468
2026-07-28	26.500	26.700	25.200	25.720	25.720	353,526

Page 1 of 22 · 1,268 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.