Crypto Blockchain Industries SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	0.489	0.489	0.428	0.469	0.469	22,300
2023-09-26	0.470	0.489	0.424	0.489	0.489	20,363
2023-09-25	0.480	0.490	0.445	0.469	0.469	37,643
2023-09-22	0.490	0.490	0.489	0.490	0.490	1,130
2023-09-21	0.490	0.490	0.450	0.485	0.485	10,599
2023-09-20	0.489	0.490	0.469	0.490	0.490	16,966
2023-09-19	0.488	0.489	0.476	0.489	0.489	711
2023-09-18	0.489	0.489	0.472	0.489	0.489	5,762
2023-09-15	0.467	0.489	0.467	0.489	0.489	1,567
2023-09-14	0.486	0.489	0.464	0.489	0.489	3,506
2023-09-13	0.485	0.486	0.463	0.485	0.485	5,690
2023-09-12	0.490	0.490	0.471	0.490	0.490	6,119
2023-09-11	0.490	0.490	0.471	0.490	0.490	449
2023-09-08	0.479	0.490	0.450	0.490	0.490	6,008
2023-09-07	0.470	0.478	0.441	0.478	0.478	2,329
2023-09-06	0.470	0.470	0.450	0.470	0.470	7,103
2023-09-05	0.460	0.470	0.445	0.470	0.470	3,341
2023-09-04	0.413	0.467	0.410	0.465	0.465	41,993
2023-09-01	0.491	0.491	0.430	0.430	0.430	78,938
2023-08-31	0.492	0.492	0.465	0.491	0.491	1,667
2023-08-30	0.488	0.494	0.473	0.494	0.494	988
2023-08-29	0.478	0.494	0.478	0.494	0.494	14,527
2023-08-28	0.466	0.478	0.466	0.478	0.478	900
2023-08-25	0.490	0.491	0.471	0.471	0.471	6,518
2023-08-24	0.463	0.490	0.462	0.490	0.490	25,694
2023-08-23	0.465	0.479	0.465	0.477	0.477	12,226
2023-08-22	0.468	0.491	0.468	0.471	0.471	4,747
2023-08-21	0.492	0.494	0.466	0.480	0.480	18,400
2023-08-18	0.489	0.489	0.466	0.480	0.480	7,593
2023-08-17	0.494	0.494	0.471	0.471	0.471	11,979
2023-08-16	0.490	0.494	0.471	0.492	0.492	2,811
2023-08-15	0.490	0.495	0.490	0.490	0.490	386
2023-08-14	0.490	0.490	0.466	0.490	0.490	5,620
2023-08-11	0.496	0.496	0.462	0.478	0.478	16,778
2023-08-10	0.500	0.511	0.460	0.508	0.508	33,630
2023-08-09	0.500	0.500	0.495	0.500	0.500	697
2023-08-08	0.519	0.519	0.490	0.513	0.513	7,530
2023-08-07	0.529	0.529	0.498	0.520	0.520	2,135
2023-08-04	0.500	0.529	0.491	0.520	0.520	14,640
2023-08-03	0.535	0.535	0.503	0.503	0.503	1,401
2023-08-02	0.520	0.521	0.502	0.502	0.502	5,135
2023-08-01	0.531	0.557	0.530	0.532	0.532	3,428
2023-07-31	0.530	0.558	0.530	0.535	0.535	2,812
2023-07-28	0.530	0.550	0.520	0.520	0.520	9,545
2023-07-27	0.550	0.568	0.531	0.539	0.539	11,419
2023-07-26	0.570	0.570	0.533	0.566	0.566	16,764
2023-07-25	0.570	0.570	0.531	0.550	0.550	12,120
2023-07-24	0.530	0.569	0.530	0.560	0.560	15,418
2023-07-21	0.510	0.538	0.503	0.535	0.535	8,987
2023-07-20	0.560	0.560	0.491	0.493	0.493	76,068
2023-07-19	0.521	0.550	0.513	0.550	0.550	24,418
2023-07-18	0.550	0.550	0.520	0.520	0.520	5,301
2023-07-17	0.550	0.550	0.550	0.550	0.550	136
2023-07-14	0.531	0.559	0.530	0.557	0.557	6,501
2023-07-13	0.559	0.559	0.522	0.558	0.558	3,830
2023-07-12	0.530	0.560	0.510	0.550	0.550	51,524
2023-07-11	0.510	0.550	0.491	0.539	0.539	22,190
2023-07-10	0.500	0.529	0.490	0.510	0.510	26,001
2023-07-07	0.500	0.500	0.480	0.495	0.495	18,414
2023-07-06	0.500	0.500	0.476	0.500	0.500	26,154

← NewerPage 14 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.