Crypto Blockchain Industries SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	0.420	0.450	0.415	0.450	0.450	26,274
2023-12-19	0.453	0.454	0.410	0.413	0.413	37,957
2023-12-18	0.451	0.460	0.424	0.453	0.453	18,073
2023-12-15	0.441	0.450	0.440	0.440	0.440	3,325
2023-12-14	0.474	0.474	0.440	0.440	0.440	9,190
2023-12-13	0.460	0.480	0.421	0.473	0.473	43,463
2023-12-12	0.475	0.475	0.453	0.460	0.460	11,231
2023-12-11	0.478	0.478	0.453	0.475	0.475	28,468
2023-12-08	0.472	0.477	0.452	0.452	0.452	13,807
2023-12-07	0.475	0.475	0.456	0.474	0.474	2,782
2023-12-06	0.455	0.478	0.455	0.456	0.456	5,023
2023-12-05	0.470	0.470	0.455	0.460	0.460	3,901
2023-12-04	0.470	0.478	0.455	0.478	0.478	6,659
2023-12-01	0.470	0.478	0.470	0.470	0.470	3,051
2023-11-30	0.451	0.478	0.451	0.478	0.478	9,220
2023-11-29	0.480	0.480	0.479	0.480	0.480	12,502
2023-11-28	0.480	0.480	0.439	0.478	0.478	9,505
2023-11-27	0.461	0.484	0.441	0.480	0.480	32,820
2023-11-24	0.460	0.460	0.446	0.450	0.450	3,108
2023-11-23	0.460	0.465	0.445	0.460	0.460	9,032
2023-11-22	0.465	0.465	0.444	0.460	0.460	4,909
2023-11-21	0.460	0.465	0.443	0.465	0.465	6,529
2023-11-20	0.464	0.467	0.433	0.465	0.465	11,893
2023-11-17	0.473	0.479	0.430	0.464	0.464	14,874
2023-11-16	0.480	0.480	0.410	0.473	0.473	26,029
2023-11-15	0.478	0.480	0.470	0.480	0.480	6,323
2023-11-14	0.480	0.480	0.455	0.478	0.478	2,958
2023-11-13	0.480	0.480	0.448	0.480	0.480	3,230
2023-11-10	0.433	0.480	0.403	0.480	0.480	70,548
2023-11-09	0.470	0.470	0.430	0.448	0.448	32,835
2023-11-08	0.467	0.469	0.443	0.445	0.445	8,791
2023-11-07	0.442	0.470	0.442	0.467	0.467	3,274
2023-11-06	0.480	0.480	0.442	0.442	0.442	19,136
2023-11-03	0.462	0.490	0.455	0.484	0.484	21,610
2023-11-02	0.533	0.533	0.453	0.474	0.474	37,767
2023-11-01	0.532	0.549	0.511	0.526	0.526	12,421
2023-10-31	0.564	0.576	0.540	0.555	0.555	2,513
2023-10-30	0.583	0.596	0.531	0.564	0.564	12,772
2023-10-27	0.530	0.608	0.525	0.573	0.573	11,086
2023-10-26	0.590	0.594	0.540	0.579	0.579	7,730
2023-10-25	0.690	0.690	0.555	0.559	0.559	56,293
2023-10-24	0.605	0.670	0.595	0.655	0.655	54,533
2023-10-23	0.541	0.570	0.541	0.568	0.568	5,241
2023-10-20	0.609	0.609	0.550	0.570	0.570	9,720
2023-10-19	0.628	0.630	0.573	0.610	0.610	5,427
2023-10-18	0.689	0.689	0.504	0.628	0.628	110,467
2023-10-17	0.695	0.700	0.650	0.695	0.695	10,611
2023-10-16	0.690	0.700	0.673	0.700	0.700	2,204
2023-10-13	0.689	0.700	0.631	0.690	0.690	22,167
2023-10-12	0.651	0.660	0.600	0.660	0.660	37,674
2023-10-11	0.660	0.698	0.651	0.651	0.651	9,471
2023-10-10	0.748	0.748	0.666	0.713	0.713	41,387
2023-10-09	0.662	0.770	0.662	0.750	0.750	31,318
2023-10-06	0.645	0.750	0.640	0.700	0.700	204,068
2023-10-05	0.531	0.645	0.531	0.625	0.625	142,148
2023-10-04	0.540	0.587	0.495	0.524	0.524	23,907
2023-10-03	0.570	0.600	0.540	0.540	0.540	85,768
2023-10-02	0.550	0.590	0.531	0.578	0.578	72,393
2023-09-29	0.487	0.540	0.456	0.540	0.540	54,611
2023-09-28	0.480	0.488	0.433	0.487	0.487	4,186

← NewerPage 13 of 22 · 1,273 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.