Crypto Blockchain Industries SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.500	0.509	0.450	0.450	0.450	48,553
2024-03-14	0.530	0.530	0.482	0.482	0.482	34,997
2024-03-13	0.523	0.562	0.523	0.530	0.530	25,260
2024-03-12	0.580	0.580	0.521	0.521	0.521	18,812
2024-03-11	0.598	0.600	0.504	0.570	0.570	51,844
2024-03-08	0.525	0.600	0.523	0.578	0.578	115,609
2024-03-07	0.548	0.548	0.481	0.485	0.485	31,027
2024-03-06	0.550	0.550	0.502	0.539	0.539	21,362
2024-03-05	0.638	0.638	0.520	0.560	0.560	88,185
2024-03-04	0.441	0.643	0.441	0.580	0.580	503,703
2024-03-01	0.455	0.455	0.413	0.445	0.445	60,517
2024-02-29	0.470	0.492	0.452	0.455	0.455	36,001
2024-02-28	0.489	0.550	0.450	0.489	0.489	180,959
2024-02-27	0.550	0.605	0.450	0.489	0.489	241,150
2024-02-26	0.367	0.567	0.367	0.550	0.550	394,339
2024-02-23	0.392	0.392	0.367	0.370	0.370	19,146
2024-02-22	0.396	0.398	0.378	0.392	0.392	1,713
2024-02-21	0.385	0.398	0.380	0.385	0.385	4,219
2024-02-20	0.400	0.400	0.386	0.387	0.387	4,687
2024-02-19	0.380	0.406	0.380	0.405	0.405	13,879
2024-02-16	0.381	0.390	0.381	0.390	0.390	1,311
2024-02-15	0.390	0.390	0.376	0.380	0.380	1,944
2024-02-14	0.396	0.396	0.373	0.390	0.390	6,250
2024-02-13	0.396	0.396	0.385	0.396	0.396	5,425
2024-02-12	0.372	0.395	0.372	0.395	0.395	7,603
2024-02-09	0.385	0.396	0.372	0.388	0.388	8,271
2024-02-08	0.390	0.400	0.384	0.384	0.384	1,195
2024-02-07	0.370	0.392	0.370	0.388	0.388	6,031
2024-02-06	0.381	0.400	0.367	0.392	0.392	17,908
2024-02-05	0.400	0.400	0.383	0.400	0.400	3,708
2024-02-02	0.395	0.400	0.380	0.399	0.399	15,653
2024-02-01	0.381	0.399	0.381	0.395	0.395	3,507
2024-01-31	0.380	0.400	0.380	0.400	0.400	8,243
2024-01-30	0.388	0.395	0.373	0.380	0.380	16,604
2024-01-29	0.389	0.389	0.364	0.365	0.365	14,756
2024-01-26	0.387	0.387	0.363	0.387	0.387	7,962
2024-01-25	0.360	0.388	0.360	0.388	0.388	25,259
2024-01-24	0.388	0.394	0.361	0.361	0.361	15,169
2024-01-23	0.395	0.395	0.375	0.388	0.388	7,466
2024-01-22	0.385	0.400	0.373	0.395	0.395	16,470
2024-01-19	0.400	0.400	0.371	0.399	0.399	4,618
2024-01-18	0.400	0.400	0.380	0.400	0.400	4,801
2024-01-17	0.388	0.410	0.359	0.400	0.400	55,364
2024-01-16	0.378	0.390	0.371	0.388	0.388	17,771
2024-01-15	0.409	0.409	0.378	0.378	0.378	26,359
2024-01-12	0.410	0.410	0.383	0.400	0.400	6,946
2024-01-11	0.396	0.410	0.383	0.407	0.407	13,996
2024-01-10	0.378	0.396	0.378	0.396	0.396	4,691
2024-01-09	0.410	0.410	0.378	0.378	0.378	32,300
2024-01-08	0.390	0.410	0.385	0.385	0.385	53,503
2024-01-05	0.391	0.397	0.390	0.390	0.390	23,676
2024-01-04	0.429	0.430	0.395	0.397	0.397	22,077
2024-01-03	0.430	0.430	0.391	0.392	0.392	35,171
2024-01-02	0.450	0.450	0.412	0.430	0.430	11,532
2023-12-29	0.430	0.450	0.410	0.450	0.450	15,166
2023-12-28	0.391	0.440	0.391	0.430	0.430	18,269
2023-12-27	0.420	0.421	0.378	0.390	0.390	55,700
2023-12-22	0.420	0.430	0.411	0.430	0.430	5,388
2023-12-21	0.450	0.450	0.413	0.430	0.430	4,369
2023-12-20	0.420	0.450	0.415	0.450	0.450	26,274

← NewerPage 12 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.