Crypto Blockchain Industries SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	0.720	0.747	0.652	0.700	0.700	24,479
2022-10-19	0.800	0.824	0.721	0.723	0.723	21,338
2022-10-18	0.829	0.829	0.759	0.800	0.800	4,050
2022-10-17	0.838	0.838	0.800	0.829	0.829	2,038
2022-10-14	0.750	0.801	0.750	0.800	0.800	13,206
2022-10-13	0.801	0.802	0.722	0.730	0.730	22,250
2022-10-12	0.812	0.841	0.800	0.800	0.800	8,495
2022-10-11	0.850	0.850	0.810	0.820	0.820	8,878
2022-10-10	0.870	0.880	0.811	0.812	0.812	20,068
2022-10-07	0.880	0.880	0.841	0.850	0.850	11,293
2022-10-06	0.870	0.870	0.800	0.839	0.839	1,810
2022-10-05	0.885	0.899	0.815	0.815	0.815	18,594
2022-10-04	0.812	0.890	0.795	0.890	0.890	53,326
2022-10-03	1.034	1.034	0.789	0.830	0.830	92,624
2022-09-30	1.000	1.038	0.980	1.036	1.036	5,600
2022-09-29	1.058	1.058	0.950	0.970	0.970	13,471
2022-09-28	1.060	1.068	0.980	0.980	0.980	11,202
2022-09-27	1.040	1.082	1.014	1.060	1.060	6,151
2022-09-26	1.040	1.058	1.010	1.038	1.038	9,263
2022-09-23	1.050	1.082	1.004	1.046	1.046	9,590
2022-09-22	1.100	1.100	1.008	1.050	1.050	10,899
2022-09-21	1.080	1.098	1.000	1.080	1.080	22,872
2022-09-20	1.128	1.138	1.096	1.130	1.130	5,163
2022-09-19	1.130	1.150	1.114	1.114	1.114	5,820
2022-09-16	1.148	1.148	1.100	1.112	1.112	13,425
2022-09-15	1.146	1.148	1.146	1.148	1.148	3,797
2022-09-14	1.158	1.158	1.112	1.146	1.146	10,119
2022-09-13	1.140	1.174	1.116	1.160	1.160	10,614
2022-09-12	1.150	1.150	1.102	1.102	1.102	11,648
2022-09-09	1.148	1.148	1.114	1.140	1.140	39,563
2022-09-08	1.150	1.150	1.090	1.092	1.092	12,925
2022-09-07	1.150	1.150	1.060	1.140	1.140	7,757
2022-09-06	1.102	1.156	1.102	1.106	1.106	6,218
2022-09-05	1.148	1.168	1.100	1.100	1.100	17,460
2022-09-02	1.160	1.218	1.134	1.140	1.140	5,351
2022-09-01	1.250	1.254	1.130	1.160	1.160	16,103
2022-08-31	1.200	1.246	1.174	1.200	1.200	6,908
2022-08-30	1.256	1.290	1.160	1.250	1.250	12,558
2022-08-29	1.250	1.294	1.230	1.256	1.256	16,396
2022-08-26	1.344	1.366	1.266	1.286	1.286	12,430
2022-08-25	1.308	1.334	1.282	1.282	1.282	2,808
2022-08-24	1.360	1.360	1.282	1.308	1.308	5,620
2022-08-23	1.312	1.350	1.310	1.320	1.320	9,495
2022-08-22	1.400	1.414	1.308	1.308	1.308	7,853
2022-08-19	1.418	1.418	1.320	1.322	1.322	24,813
2022-08-18	1.420	1.438	1.362	1.430	1.430	3,469
2022-08-17	1.408	1.440	1.360	1.372	1.372	11,372
2022-08-16	1.370	1.458	1.370	1.408	1.408	13,427
2022-08-15	1.480	1.480	1.352	1.360	1.360	23,510
2022-08-12	1.440	1.460	1.420	1.420	1.420	17,650
2022-08-11	1.490	1.490	1.384	1.430	1.430	16,655
2022-08-10	1.400	1.456	1.352	1.430	1.430	42,194
2022-08-09	1.446	1.462	1.322	1.400	1.400	35,357
2022-08-08	1.400	1.444	1.286	1.398	1.398	48,203
2022-08-05	1.400	1.450	1.322	1.388	1.388	39,136
2022-08-04	1.500	1.650	1.322	1.372	1.372	258,298
2022-08-03	1.198	1.248	1.134	1.248	1.248	10,294
2022-08-02	1.280	1.298	1.130	1.230	1.230	31,660
2022-08-01	1.198	1.350	1.150	1.280	1.280	80,683
2022-07-29	1.150	1.150	1.092	1.150	1.150	12,590

← NewerPage 18 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.