Crypto Blockchain Industries SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	0.500	0.500	0.471	0.500	0.500	33,340
2023-07-04	0.550	0.550	0.498	0.507	0.507	67,930
2023-07-03	0.555	0.555	0.505	0.550	0.550	20,700
2023-06-30	0.570	0.570	0.529	0.555	0.555	26,951
2023-06-29	0.560	0.570	0.540	0.570	0.570	17,041
2023-06-28	0.550	0.591	0.545	0.545	0.545	9,603
2023-06-27	0.600	0.600	0.545	0.546	0.546	26,096
2023-06-26	0.582	0.612	0.572	0.606	0.606	12,560
2023-06-23	0.602	0.618	0.575	0.582	0.582	38,996
2023-06-22	0.560	0.594	0.560	0.564	0.564	5,936
2023-06-21	0.605	0.624	0.559	0.560	0.560	85,845
2023-06-20	0.589	0.610	0.588	0.605	0.605	9,323
2023-06-19	0.555	0.580	0.554	0.560	0.560	7,646
2023-06-16	0.550	0.595	0.545	0.555	0.555	29,280
2023-06-15	0.554	0.594	0.554	0.589	0.589	11,530
2023-06-14	0.572	0.598	0.570	0.580	0.580	11,012
2023-06-13	0.572	0.572	0.570	0.570	0.570	3,442
2023-06-12	0.580	0.580	0.572	0.572	0.572	7,152
2023-06-09	0.592	0.602	0.580	0.580	0.580	7,474
2023-06-08	0.589	0.590	0.577	0.590	0.590	2,904
2023-06-07	0.581	0.591	0.581	0.590	0.590	4,165
2023-06-06	0.605	0.605	0.578	0.581	0.581	2,653
2023-06-05	0.608	0.608	0.584	0.605	0.605	3,632
2023-06-02	0.576	0.594	0.576	0.593	0.593	990
2023-06-01	0.609	0.609	0.576	0.576	0.576	12,393
2023-05-31	0.610	0.610	0.595	0.609	0.609	2,932
2023-05-30	0.610	0.610	0.564	0.605	0.605	26,884
2023-05-29	0.584	0.610	0.584	0.596	0.596	1,098
2023-05-26	0.619	0.619	0.582	0.582	0.582	2,879
2023-05-25	0.590	0.610	0.579	0.602	0.602	1,377
2023-05-24	0.603	0.603	0.581	0.590	0.590	4,291
2023-05-23	0.618	0.620	0.581	0.620	0.620	9,280
2023-05-22	0.615	0.619	0.580	0.618	0.618	3,081
2023-05-19	0.618	0.625	0.580	0.623	0.623	3,214
2023-05-18	0.573	0.638	0.573	0.629	0.629	2,566
2023-05-17	0.600	0.640	0.564	0.600	0.600	15,899
2023-05-16	0.600	0.624	0.560	0.581	0.581	14,772
2023-05-15	0.620	0.645	0.600	0.600	0.600	1,008
2023-05-12	0.627	0.627	0.610	0.620	0.620	4,381
2023-05-11	0.659	0.659	0.627	0.627	0.627	1,057
2023-05-10	0.640	0.660	0.620	0.659	0.659	1,952
2023-05-09	0.620	0.620	0.610	0.620	0.620	2,986
2023-05-08	0.640	0.640	0.580	0.620	0.620	11,807
2023-05-05	0.634	0.634	0.600	0.600	0.600	3,050
2023-05-04	0.613	0.635	0.600	0.634	0.634	7,623
2023-05-03	0.590	0.670	0.590	0.611	0.611	9,286
2023-05-02	0.640	0.640	0.596	0.600	0.600	16,229
2023-04-28	0.635	0.660	0.608	0.620	0.620	21,659
2023-04-27	0.639	0.670	0.629	0.650	0.650	23,149
2023-04-26	0.634	0.650	0.588	0.639	0.639	20,105
2023-04-25	0.595	0.637	0.576	0.590	0.590	24,447
2023-04-24	0.586	0.627	0.580	0.595	0.595	19,174
2023-04-21	0.631	0.659	0.580	0.621	0.621	60,924
2023-04-20	0.631	0.660	0.570	0.629	0.629	40,755
2023-04-19	0.641	0.649	0.621	0.630	0.630	7,089
2023-04-18	0.680	0.680	0.632	0.632	0.632	40,504
2023-04-17	0.683	0.699	0.683	0.683	0.683	1,267
2023-04-14	0.708	0.708	0.681	0.683	0.683	4,099
2023-04-13	0.699	0.708	0.667	0.671	0.671	4,452
2023-04-12	0.699	0.699	0.668	0.697	0.697	4,768

← NewerPage 15 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.