Crypto Blockchain Industries SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	1.720	2.400	1.720	2.000	2.000	371,843
2022-05-04	1.300	1.890	1.290	1.600	1.600	170,806
2022-05-03	0.900	1.180	0.900	1.180	1.180	63,635
2022-05-02	0.900	0.990	0.885	0.966	0.966	23,266
2022-04-29	1.036	1.048	0.965	0.998	0.998	21,948
2022-04-28	1.080	1.118	1.040	1.040	1.040	21,041
2022-04-27	1.044	1.072	1.036	1.072	1.072	12,861
2022-04-26	1.120	1.120	1.034	1.070	1.070	7,580
2022-04-25	1.180	1.180	1.062	1.120	1.120	31,333
2022-04-22	1.298	1.298	1.174	1.180	1.180	13,035
2022-04-21	1.220	1.224	1.210	1.224	1.224	6,409
2022-04-20	1.260	1.296	1.206	1.210	1.210	19,419
2022-04-19	1.320	1.320	1.250	1.260	1.260	25,643
2022-04-14	1.370	1.394	1.300	1.304	1.304	35,329
2022-04-13	1.332	1.350	1.278	1.282	1.282	12,518
2022-04-12	1.300	1.386	1.250	1.278	1.278	47,247
2022-04-11	1.580	1.590	1.304	1.388	1.388	47,949
2022-04-08	1.560	1.586	1.540	1.542	1.542	18,078
2022-04-07	1.564	1.606	1.560	1.564	1.564	8,487
2022-04-06	1.650	1.714	1.564	1.626	1.626	9,582
2022-04-05	1.620	1.632	1.600	1.600	1.600	9,345
2022-04-04	1.680	1.680	1.566	1.590	1.590	26,907
2022-04-01	1.690	1.760	1.660	1.680	1.680	5,929
2022-03-31	1.682	1.710	1.664	1.700	1.700	5,094
2022-03-30	1.770	1.812	1.675	1.700	1.700	22,212
2022-03-29	1.728	1.850	1.650	1.750	1.750	19,737
2022-03-28	1.840	1.840	1.656	1.656	1.656	28,971
2022-03-25	1.650	1.650	1.619	1.620	1.620	4,706
2022-03-24	1.650	1.650	1.620	1.627	1.627	16,251
2022-03-23	1.650	1.650	1.620	1.630	1.630	5,795
2022-03-22	1.650	1.650	1.611	1.620	1.620	24,171
2022-03-21	1.610	1.650	1.605	1.649	1.649	7,933
2022-03-18	1.580	1.650	1.580	1.640	1.640	6,393
2022-03-17	1.590	1.665	1.580	1.590	1.590	6,430
2022-03-16	1.650	1.680	1.580	1.630	1.630	10,442
2022-03-15	1.600	1.638	1.590	1.638	1.638	3,774
2022-03-14	1.670	1.680	1.590	1.640	1.640	22,509
2022-03-11	1.660	1.660	1.555	1.570	1.570	12,779
2022-03-10	1.689	1.689	1.521	1.555	1.555	4,658
2022-03-09	1.550	1.700	1.504	1.560	1.560	23,666
2022-03-08	1.700	1.730	1.560	1.560	1.560	14,462
2022-03-07	1.595	1.689	1.220	1.689	1.689	31,746
2022-03-04	1.810	1.868	1.590	1.660	1.660	41,681
2022-03-03	1.850	1.867	1.800	1.800	1.800	17,191
2022-03-02	1.918	1.918	1.800	1.890	1.890	17,041
2022-03-01	1.930	1.986	1.860	1.918	1.918	11,467
2022-02-28	1.940	1.960	1.850	1.909	1.909	7,607
2022-02-25	1.850	1.980	1.850	1.899	1.899	22,558
2022-02-24	1.860	1.890	1.800	1.825	1.825	29,331
2022-02-23	1.960	1.980	1.880	1.914	1.914	26,229
2022-02-22	1.870	2.100	1.860	1.930	1.930	41,711
2022-02-21	2.170	2.170	1.922	1.930	1.930	31,121
2022-02-18	2.140	2.200	2.000	2.065	2.065	38,179
2022-02-17	2.400	2.403	2.200	2.260	2.260	12,777
2022-02-16	2.290	2.400	2.215	2.400	2.400	37,615
2022-02-15	1.890	2.345	1.880	2.220	2.220	54,918
2022-02-14	2.176	2.190	1.851	1.860	1.860	68,601
2022-02-11	2.240	2.240	2.100	2.100	2.100	16,345
2022-02-10	2.310	2.310	2.230	2.260	2.260	17,533
2022-02-09	2.280	2.329	2.230	2.280	2.280	36,037

← NewerPage 20 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.