Crypto Blockchain Industries SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.259	0.259	0.226	0.258	0.258	135,935
2024-06-11	0.298	0.298	0.259	0.259	0.259	68,738
2024-06-10	0.295	0.300	0.266	0.278	0.278	166,756
2024-06-07	0.325	0.331	0.298	0.314	0.314	431,814
2024-06-06	0.320	0.320	0.300	0.301	0.301	17,565
2024-06-05	0.310	0.319	0.305	0.310	0.310	15,685
2024-06-04	0.301	0.319	0.301	0.311	0.311	16,372
2024-06-03	0.302	0.340	0.300	0.309	0.309	44,856
2024-05-31	0.270	0.329	0.270	0.300	0.300	81,193
2024-05-30	0.347	0.359	0.286	0.300	0.300	164,234
2024-05-29	0.371	0.371	0.348	0.364	0.364	29,898
2024-05-28	0.370	0.374	0.356	0.372	0.372	1,002
2024-05-27	0.365	0.394	0.350	0.370	0.370	105,999
2024-05-24	0.351	0.372	0.349	0.372	0.372	12,816
2024-05-23	0.345	0.369	0.345	0.359	0.359	23,911
2024-05-22	0.370	0.370	0.343	0.357	0.357	22,430
2024-05-21	0.386	0.386	0.350	0.367	0.367	38,718
2024-05-20	0.380	0.385	0.361	0.385	0.385	8,876
2024-05-17	0.370	0.390	0.359	0.390	0.390	43,453
2024-05-16	0.366	0.375	0.330	0.373	0.373	364,328
2024-05-15	0.388	0.389	0.365	0.371	0.371	209,495
2024-05-14	0.373	0.387	0.361	0.387	0.387	31,565
2024-05-13	0.390	0.394	0.373	0.393	0.393	21,663
2024-05-10	0.394	0.394	0.370	0.380	0.380	20,091
2024-05-09	0.395	0.395	0.380	0.394	0.394	5,094
2024-05-08	0.378	0.399	0.359	0.359	0.359	61,235
2024-05-07	0.382	0.402	0.378	0.402	0.402	20,405
2024-05-06	0.390	0.403	0.381	0.402	0.402	20,042
2024-05-03	0.382	0.405	0.378	0.405	0.405	24,890
2024-05-02	0.383	0.396	0.378	0.392	0.392	30,774
2024-04-30	0.395	0.395	0.381	0.382	0.382	22,193
2024-04-29	0.420	0.420	0.382	0.383	0.383	20,995
2024-04-26	0.420	0.420	0.394	0.395	0.395	23,272
2024-04-25	0.404	0.444	0.403	0.408	0.408	49,577
2024-04-24	0.389	0.420	0.387	0.418	0.418	24,226
2024-04-23	0.400	0.403	0.389	0.389	0.389	20,725
2024-04-22	0.396	0.409	0.396	0.409	0.409	6,470
2024-04-19	0.410	0.413	0.390	0.410	0.410	5,648
2024-04-18	0.403	0.417	0.390	0.410	0.410	24,437
2024-04-17	0.425	0.425	0.402	0.403	0.403	4,102
2024-04-16	0.410	0.424	0.401	0.424	0.424	8,046
2024-04-15	0.401	0.437	0.401	0.424	0.424	3,302
2024-04-12	0.427	0.435	0.401	0.411	0.411	111,416
2024-04-11	0.440	0.448	0.417	0.427	0.427	161,769
2024-04-10	0.413	0.449	0.413	0.428	0.428	35,045
2024-04-09	0.450	0.459	0.421	0.423	0.423	26,322
2024-04-08	0.426	0.450	0.404	0.449	0.449	84,618
2024-04-05	0.396	0.428	0.396	0.425	0.425	15,421
2024-04-04	0.419	0.430	0.385	0.405	0.405	38,694
2024-04-03	0.429	0.429	0.400	0.400	0.400	19,365
2024-04-02	0.405	0.444	0.400	0.400	0.400	24,265
2024-03-28	0.459	0.468	0.421	0.427	0.427	44,497
2024-03-27	0.419	0.458	0.410	0.454	0.454	35,693
2024-03-26	0.406	0.424	0.385	0.419	0.419	45,219
2024-03-25	0.411	0.415	0.375	0.414	0.414	114,940
2024-03-22	0.380	0.430	0.370	0.374	0.374	80,742
2024-03-21	0.450	0.450	0.400	0.400	0.400	22,664
2024-03-20	0.431	0.450	0.418	0.429	0.429	23,099
2024-03-19	0.467	0.467	0.421	0.431	0.431	26,021
2024-03-18	0.450	0.467	0.415	0.467	0.467	34,814

← NewerPage 11 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.