Crypto Blockchain Industries SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	0.880	1.048	0.880	0.919	0.919	17,607
2023-01-12	0.950	0.973	0.880	0.901	0.901	16,699
2023-01-11	1.030	1.046	0.971	0.973	0.973	15,045
2023-01-10	1.020	1.044	0.931	1.004	1.004	32,109
2023-01-09	0.900	1.068	0.890	1.020	1.020	92,994
2023-01-06	0.762	0.890	0.750	0.889	0.889	22,410
2023-01-05	0.800	0.820	0.750	0.760	0.760	12,671
2023-01-04	0.650	0.860	0.650	0.800	0.800	65,346
2023-01-03	0.679	0.700	0.632	0.644	0.644	9,435
2023-01-02	0.650	0.689	0.634	0.680	0.680	1,237
2022-12-30	0.640	0.690	0.603	0.690	0.690	38,132
2022-12-29	0.620	0.640	0.602	0.610	0.610	5,611
2022-12-28	0.660	0.669	0.624	0.668	0.668	2,495
2022-12-27	0.640	0.669	0.614	0.625	0.625	20,633
2022-12-23	0.687	0.689	0.675	0.675	0.675	46
2022-12-22	0.690	0.690	0.687	0.687	0.687	311
2022-12-21	0.681	0.687	0.670	0.686	0.686	2,816
2022-12-20	0.675	0.686	0.670	0.670	0.670	1,376
2022-12-19	0.659	0.688	0.659	0.675	0.675	901
2022-12-16	0.651	0.688	0.648	0.660	0.660	6,782
2022-12-15	0.643	0.689	0.641	0.650	0.650	3,434
2022-12-14	0.651	0.698	0.642	0.642	0.642	3,544
2022-12-13	0.652	0.698	0.641	0.641	0.641	7,111
2022-12-12	0.664	0.700	0.640	0.700	0.700	11,641
2022-12-09	0.690	0.700	0.644	0.698	0.698	8,088
2022-12-08	0.662	0.669	0.662	0.669	0.669	801
2022-12-07	0.645	0.707	0.640	0.662	0.662	2,675
2022-12-06	0.663	0.680	0.607	0.645	0.645	15,325
2022-12-05	0.650	0.710	0.650	0.663	0.663	9,966
2022-12-02	0.730	0.730	0.650	0.710	0.710	5,652
2022-12-01	0.698	0.700	0.640	0.700	0.700	17,832
2022-11-30	0.640	0.660	0.581	0.660	0.660	25,839
2022-11-29	0.635	0.638	0.600	0.638	0.638	1,210
2022-11-28	0.630	0.640	0.561	0.600	0.600	7,705
2022-11-25	0.600	0.616	0.551	0.613	0.613	3,689
2022-11-24	0.606	0.618	0.580	0.600	0.600	2,200
2022-11-23	0.624	0.624	0.580	0.607	0.607	1,590
2022-11-22	0.570	0.600	0.520	0.600	0.600	37,112
2022-11-21	0.570	0.599	0.523	0.536	0.536	32,279
2022-11-18	0.580	0.580	0.520	0.556	0.556	20,372
2022-11-17	0.569	0.599	0.532	0.540	0.540	26,952
2022-11-16	0.580	0.649	0.560	0.599	0.599	15,091
2022-11-15	0.611	0.630	0.580	0.590	0.590	33,877
2022-11-14	0.650	0.680	0.610	0.610	0.610	19,096
2022-11-11	0.711	0.714	0.630	0.650	0.650	7,922
2022-11-10	0.700	0.725	0.688	0.689	0.689	22,935
2022-11-09	0.725	0.729	0.687	0.687	0.687	5,394
2022-11-08	0.735	0.758	0.710	0.725	0.725	5,026
2022-11-07	0.738	0.749	0.713	0.736	0.736	2,801
2022-11-04	0.734	0.764	0.700	0.738	0.738	13,335
2022-11-03	0.702	0.720	0.632	0.674	0.674	21,760
2022-11-02	0.769	0.769	0.720	0.725	0.725	4,423
2022-11-01	0.742	0.770	0.720	0.768	0.768	7,399
2022-10-31	0.800	0.829	0.742	0.742	0.742	18,879
2022-10-28	0.830	0.830	0.770	0.770	0.770	575
2022-10-27	0.847	0.859	0.790	0.830	0.830	10,899
2022-10-26	0.800	0.870	0.752	0.800	0.800	41,242
2022-10-25	0.760	0.800	0.745	0.784	0.784	10,495
2022-10-24	0.808	0.808	0.711	0.761	0.761	9,441
2022-10-21	0.698	0.790	0.662	0.790	0.790	23,591

← NewerPage 17 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.