Crypto Blockchain Industries SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	0.710	0.710	0.675	0.699	0.699	4,346
2023-04-06	0.699	0.699	0.676	0.699	0.699	6,452
2023-04-05	0.667	0.713	0.667	0.699	0.699	6,901
2023-04-04	0.714	0.714	0.666	0.666	0.666	1,113
2023-04-03	0.683	0.715	0.660	0.714	0.714	15,386
2023-03-31	0.728	0.728	0.700	0.718	0.718	17,459
2023-03-30	0.745	0.745	0.700	0.728	0.728	19,276
2023-03-29	0.730	0.760	0.702	0.734	0.734	9,218
2023-03-28	0.756	0.756	0.715	0.752	0.752	3,362
2023-03-27	0.750	0.756	0.715	0.756	0.756	9,140
2023-03-24	0.731	0.758	0.686	0.740	0.740	14,716
2023-03-23	0.758	0.760	0.705	0.750	0.750	19,014
2023-03-22	0.704	0.759	0.681	0.758	0.758	6,876
2023-03-21	0.725	0.726	0.678	0.704	0.704	4,404
2023-03-20	0.723	0.737	0.661	0.679	0.679	12,477
2023-03-17	0.739	0.739	0.660	0.734	0.734	8,772
2023-03-16	0.671	0.756	0.640	0.739	0.739	10,447
2023-03-15	0.750	0.756	0.684	0.700	0.700	11,123
2023-03-14	0.712	0.740	0.681	0.690	0.690	16,742
2023-03-13	0.719	0.719	0.620	0.685	0.685	40,377
2023-03-10	0.701	0.718	0.620	0.672	0.672	27,566
2023-03-09	0.701	0.729	0.691	0.720	0.720	15,640
2023-03-08	0.737	0.738	0.700	0.738	0.738	4,531
2023-03-07	0.739	0.739	0.690	0.729	0.729	4,458
2023-03-06	0.719	0.740	0.693	0.710	0.710	6,922
2023-03-03	0.700	0.720	0.696	0.720	0.720	10,736
2023-03-02	0.750	0.750	0.700	0.710	0.710	28,712
2023-03-01	0.756	0.756	0.707	0.750	0.750	17,729
2023-02-28	0.719	0.760	0.688	0.755	0.755	49,625
2023-02-27	0.746	0.746	0.712	0.727	0.727	5,927
2023-02-24	0.760	0.768	0.725	0.746	0.746	20,830
2023-02-23	0.780	0.780	0.719	0.768	0.768	26,055
2023-02-22	0.733	0.765	0.700	0.728	0.728	36,555
2023-02-21	0.820	0.824	0.740	0.754	0.754	40,883
2023-02-20	0.828	0.865	0.793	0.824	0.824	19,549
2023-02-17	0.878	0.889	0.821	0.833	0.833	7,732
2023-02-16	0.878	0.880	0.856	0.878	0.878	22,180
2023-02-15	0.870	0.870	0.801	0.869	0.869	18,337
2023-02-14	0.790	0.860	0.770	0.844	0.844	41,548
2023-02-13	0.775	0.880	0.730	0.769	0.769	74,238
2023-02-10	0.860	0.860	0.705	0.705	0.705	104,561
2023-02-09	0.970	1.020	0.870	0.890	0.890	102,070
2023-02-08	1.064	1.088	1.020	1.050	1.050	12,725
2023-02-07	1.220	1.220	0.950	0.970	0.970	89,493
2023-02-06	1.200	1.284	1.176	1.176	1.176	50,182
2023-02-03	1.350	1.350	1.200	1.200	1.200	64,671
2023-02-02	1.320	1.348	1.280	1.340	1.340	60,250
2023-02-01	1.118	1.298	1.118	1.280	1.280	106,483
2023-01-31	1.016	1.100	0.963	1.098	1.098	37,731
2023-01-30	1.038	1.088	1.012	1.014	1.014	32,173
2023-01-27	0.998	1.028	0.952	1.028	1.028	17,225
2023-01-26	0.998	0.998	0.925	0.976	0.976	8,689
2023-01-25	1.014	1.038	0.933	0.941	0.941	27,088
2023-01-24	0.921	1.100	0.921	0.976	0.976	45,669
2023-01-23	0.970	0.970	0.921	0.945	0.945	19,401
2023-01-20	0.920	0.949	0.881	0.900	0.900	20,034
2023-01-19	0.954	0.954	0.860	0.860	0.860	19,239
2023-01-18	0.971	0.999	0.890	0.965	0.965	18,242
2023-01-17	1.100	1.100	0.911	0.948	0.948	18,791
2023-01-16	1.000	1.100	0.947	1.000	1.000	28,551

← NewerPage 16 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.