Crypto Blockchain Industries SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	1.110	1.176	1.074	1.146	1.146	11,200
2022-07-27	1.100	1.114	1.074	1.110	1.110	2,952
2022-07-26	1.112	1.112	1.072	1.100	1.100	1,835
2022-07-25	1.090	1.152	1.090	1.116	1.116	1,612
2022-07-22	1.102	1.150	1.030	1.090	1.090	8,192
2022-07-21	1.142	1.192	1.098	1.100	1.100	38,274
2022-07-20	1.090	1.264	1.062	1.248	1.248	35,981
2022-07-19	1.096	1.096	1.016	1.016	1.016	1,204
2022-07-18	1.040	1.098	1.012	1.098	1.098	12,048
2022-07-15	1.068	1.068	1.026	1.040	1.040	2,603
2022-07-14	1.068	1.076	1.014	1.068	1.068	5,270
2022-07-13	1.044	1.076	1.016	1.068	1.068	7,374
2022-07-12	1.060	1.062	1.014	1.046	1.046	2,307
2022-07-11	1.030	1.068	1.016	1.060	1.060	2,586
2022-07-08	1.012	1.072	1.012	1.068	1.068	8,392
2022-07-07	1.024	1.084	0.982	1.010	1.010	31,396
2022-07-06	1.080	1.118	1.022	1.024	1.024	19,954
2022-07-05	1.078	1.080	1.024	1.060	1.060	8,238
2022-07-04	1.110	1.110	0.956	1.080	1.080	40,779
2022-07-01	1.098	1.122	1.050	1.100	1.100	7,204
2022-06-30	1.190	1.226	1.020	1.098	1.098	51,972
2022-06-29	1.278	1.278	1.144	1.190	1.190	31,820
2022-06-28	1.204	1.330	1.204	1.278	1.278	28,948
2022-06-27	1.120	1.220	1.110	1.192	1.192	35,717
2022-06-24	1.172	1.184	1.110	1.158	1.158	7,116
2022-06-23	1.230	1.260	1.140	1.170	1.170	11,329
2022-06-22	1.390	1.428	1.178	1.208	1.208	47,879
2022-06-21	1.116	1.630	1.108	1.400	1.400	208,272
2022-06-20	1.128	1.128	1.032	1.040	1.040	16,637
2022-06-17	1.022	1.088	1.022	1.032	1.032	4,284
2022-06-16	1.030	1.126	1.030	1.040	1.040	12,370
2022-06-15	1.040	1.058	0.992	1.058	1.058	20,311
2022-06-14	1.078	1.078	1.002	1.002	1.002	9,406
2022-06-13	1.108	1.110	1.040	1.070	1.070	23,913
2022-06-10	1.148	1.148	1.120	1.122	1.122	6,599
2022-06-09	1.122	1.148	1.120	1.148	1.148	7,174
2022-06-08	1.170	1.170	1.122	1.156	1.156	6,253
2022-06-07	1.118	1.170	1.080	1.170	1.170	21,898
2022-06-06	1.136	1.136	1.080	1.120	1.120	5,963
2022-06-03	1.150	1.150	1.070	1.108	1.108	36,586
2022-06-02	1.160	1.160	1.138	1.160	1.160	5,236
2022-06-01	1.180	1.180	1.134	1.136	1.136	5,517
2022-05-31	1.174	1.174	1.124	1.124	1.124	12,810
2022-05-30	1.174	1.206	1.128	1.140	1.140	16,033
2022-05-27	1.118	1.184	1.112	1.174	1.174	10,344
2022-05-26	1.170	1.170	1.116	1.118	1.118	12,882
2022-05-25	1.198	1.198	1.114	1.114	1.114	13,888
2022-05-24	1.180	1.200	1.120	1.144	1.144	18,124
2022-05-23	1.220	1.220	1.100	1.180	1.180	42,263
2022-05-20	1.158	1.240	1.124	1.172	1.172	32,460
2022-05-19	1.100	1.154	1.100	1.124	1.124	24,873
2022-05-18	1.208	1.208	1.120	1.120	1.120	21,296
2022-05-17	1.180	1.230	1.142	1.158	1.158	56,799
2022-05-16	1.400	1.400	1.184	1.188	1.188	48,239
2022-05-13	1.330	1.400	1.270	1.300	1.300	83,298
2022-05-12	1.360	1.360	1.116	1.200	1.200	91,424
2022-05-11	1.382	1.458	1.270	1.358	1.358	51,354
2022-05-10	1.690	1.898	1.372	1.372	1.372	265,500
2022-05-09	1.566	1.716	1.468	1.470	1.470	67,343
2022-05-06	2.010	2.010	1.524	1.590	1.590	173,812

← NewerPage 19 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.