Crypto Blockchain Industries SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	2.420	2.420	2.240	2.286	2.286	40,595
2022-02-07	2.450	2.471	2.210	2.253	2.253	31,350
2022-02-04	2.390	2.390	2.240	2.350	2.350	19,699
2022-02-03	2.480	2.480	2.200	2.356	2.356	65,683
2022-02-02	2.635	2.635	2.401	2.430	2.430	40,906
2022-02-01	2.750	2.750	2.480	2.510	2.510	49,154
2022-01-31	2.780	2.900	2.565	2.565	2.565	54,786
2022-01-28	2.555	2.980	2.400	2.580	2.580	67,253
2022-01-27	3.700	4.070	3.422	3.500	2.800	114,868
2022-01-26	2.850	3.900	2.850	3.520	2.816	168,505
2022-01-25	2.490	2.849	2.490	2.840	2.272	33,559
2022-01-24	2.772	2.860	2.250	2.458	1.966	80,626
2022-01-21	2.800	2.940	2.740	2.860	2.288	55,794
2022-01-20	2.700	2.780	2.610	2.700	2.160	24,104
2022-01-19	2.700	2.970	2.700	2.766	2.212	27,135
2022-01-18	2.921	3.090	2.720	2.730	2.184	38,811
2022-01-17	2.980	3.173	2.860	2.902	2.322	27,051
2022-01-14	2.900	3.090	2.820	2.980	2.384	26,558
2022-01-13	3.250	3.250	2.810	2.900	2.320	62,619
2022-01-12	3.300	3.500	2.901	3.000	2.400	84,510
2022-01-11	3.500	3.800	3.071	3.200	2.560	89,130
2022-01-10	3.360	4.700	3.060	3.480	2.784	137,410
2022-01-07	23.145	30.745	23.145	30.600	2.448	1,463,000
2022-01-06	24.900	24.900	22.550	23.145	1.852	64,938
2022-01-05	25.250	25.965	25.000	25.000	2.000	21,650
2022-01-04	27.180	27.180	25.600	25.995	2.080	23,125
2022-01-03	27.890	27.890	26.800	26.850	2.148	9,138
2021-12-31	26.905	27.750	26.900	27.090	2.167	9,500
2021-12-30	28.185	28.185	26.900	26.985	2.159	6,013
2021-12-29	28.120	28.180	27.000	27.885	2.231	21,500
2021-12-28	28.050	28.160	26.610	27.900	2.232	36,463
2021-12-27	27.895	28.260	27.700	28.020	2.242	10,825
2021-12-24	26.995	27.900	26.995	27.500	2.200	37,313
2021-12-23	27.500	28.395	27.000	27.000	2.160	50,038
2021-12-22	26.305	28.000	26.245	27.500	2.200	38,800
2021-12-21	27.055	28.775	26.200	26.200	2.096	42,675
2021-12-20	29.495	29.495	26.600	26.610	2.129	44,750
2021-12-17	28.205	30.480	28.200	29.500	2.360	19,250
2021-12-16	28.000	29.000	27.200	28.000	2.240	30,888
2021-12-15	28.000	28.500	26.205	28.235	2.259	23,600
2021-12-14	30.795	30.845	28.400	28.400	2.272	42,550
2021-12-13	30.990	30.990	29.100	30.790	2.463	14,725
2021-12-10	29.995	30.500	28.305	30.420	2.434	16,050
2021-12-09	31.695	31.695	25.720	28.290	2.263	91,763
2021-12-08	33.485	33.485	30.200	30.305	2.424	16,650
2021-12-07	31.995	33.500	31.000	31.205	2.496	18,738
2021-12-06	30.005	33.000	27.010	31.500	2.520	49,450
2021-12-03	35.000	38.000	30.000	30.000	2.400	100,875
2021-12-02	22.550	33.000	22.550	33.000	2.640	130,763
2021-12-01	27.300	27.480	22.255	23.500	1.880	61,788
2021-11-30	31.995	31.995	25.920	27.480	2.198	84,988
2021-11-29	30.755	30.990	27.750	30.500	2.440	66,775
2021-11-26	36.005	36.005	29.185	33.500	2.680	133,800
2021-11-25	37.500	38.840	35.005	37.000	2.960	49,650
2021-11-24	37.600	41.030	36.000	38.895	3.112	104,763
2021-11-23	41.205	43.995	37.100	37.600	3.008	95,288
2021-11-22	36.000	48.995	36.000	45.955	3.676	128,013
2021-11-19	35.000	40.955	31.500	35.340	2.827	144,750
2021-11-18	63.790	63.790	46.780	46.780	3.742	109,375
2021-11-17	58.990	70.000	56.000	64.000	5.120	194,638

← NewerPage 21 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.