Crossject historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 4.350 | 4.500 | 4.320 | 4.460 | 4.344 | 57,496 |
| 2023-12-19 | 4.340 | 4.365 | 4.260 | 4.365 | 4.252 | 25,924 |
| 2023-12-18 | 4.385 | 4.390 | 4.230 | 4.340 | 4.227 | 29,249 |
| 2023-12-15 | 4.280 | 4.470 | 4.245 | 4.380 | 4.266 | 59,906 |
| 2023-12-14 | 4.380 | 4.490 | 4.240 | 4.330 | 4.218 | 77,215 |
| 2023-12-13 | 4.590 | 4.590 | 4.345 | 4.380 | 4.266 | 74,005 |
| 2023-12-12 | 4.730 | 4.730 | 4.505 | 4.570 | 4.451 | 65,749 |
| 2023-12-11 | 4.730 | 4.730 | 4.630 | 4.720 | 4.598 | 26,990 |
| 2023-12-08 | 4.680 | 4.750 | 4.605 | 4.715 | 4.593 | 89,349 |
| 2023-12-07 | 4.560 | 4.690 | 4.545 | 4.670 | 4.549 | 57,637 |
| 2023-12-06 | 4.600 | 4.630 | 4.585 | 4.625 | 4.505 | 49,187 |
| 2023-12-05 | 4.490 | 4.650 | 4.405 | 4.600 | 4.481 | 100,046 |
| 2023-12-04 | 4.360 | 4.520 | 4.305 | 4.490 | 4.374 | 67,900 |
| 2023-12-01 | 4.360 | 4.400 | 4.295 | 4.390 | 4.276 | 11,067 |
| 2023-11-30 | 4.450 | 4.450 | 4.260 | 4.350 | 4.237 | 39,381 |
| 2023-11-29 | 4.420 | 4.450 | 4.370 | 4.450 | 4.335 | 37,542 |
| 2023-11-28 | 4.450 | 4.595 | 4.380 | 4.410 | 4.296 | 91,131 |
| 2023-11-27 | 4.500 | 4.500 | 4.330 | 4.400 | 4.286 | 30,882 |
| 2023-11-24 | 4.300 | 4.400 | 4.300 | 4.400 | 4.286 | 28,667 |
| 2023-11-23 | 4.350 | 4.350 | 4.220 | 4.300 | 4.188 | 38,998 |
| 2023-11-22 | 4.280 | 4.350 | 4.280 | 4.285 | 4.174 | 19,047 |
| 2023-11-21 | 4.370 | 4.370 | 4.280 | 4.325 | 4.213 | 17,739 |
| 2023-11-20 | 4.395 | 4.395 | 4.290 | 4.330 | 4.218 | 22,804 |
| 2023-11-17 | 4.300 | 4.410 | 4.260 | 4.370 | 4.257 | 33,018 |
| 2023-11-16 | 4.340 | 4.340 | 4.255 | 4.295 | 4.184 | 19,601 |
| 2023-11-15 | 4.260 | 4.370 | 4.260 | 4.330 | 4.218 | 35,280 |
| 2023-11-14 | 4.195 | 4.420 | 4.095 | 4.205 | 4.096 | 91,513 |
| 2023-11-13 | 4.350 | 4.405 | 4.195 | 4.255 | 4.145 | 69,167 |
| 2023-11-10 | 4.440 | 4.440 | 4.290 | 4.360 | 4.247 | 36,307 |
| 2023-11-09 | 4.480 | 4.495 | 4.355 | 4.435 | 4.320 | 66,225 |
| 2023-11-08 | 4.410 | 4.600 | 4.410 | 4.470 | 4.354 | 147,565 |
| 2023-11-07 | 4.280 | 4.370 | 4.260 | 4.340 | 4.227 | 48,454 |
| 2023-11-06 | 4.240 | 4.350 | 4.190 | 4.280 | 4.169 | 58,223 |
| 2023-11-03 | 4.080 | 4.350 | 4.035 | 4.180 | 4.072 | 116,116 |
| 2023-11-02 | 4.090 | 4.090 | 4.030 | 4.080 | 3.974 | 20,326 |
| 2023-11-01 | 4.080 | 4.090 | 4.020 | 4.065 | 3.960 | 31,332 |
| 2023-10-31 | 3.910 | 4.100 | 3.900 | 4.090 | 3.984 | 60,890 |
| 2023-10-30 | 3.810 | 3.985 | 3.810 | 3.900 | 3.799 | 18,338 |
| 2023-10-27 | 3.830 | 3.890 | 3.795 | 3.855 | 3.755 | 22,239 |
| 2023-10-26 | 3.840 | 3.895 | 3.760 | 3.870 | 3.770 | 14,043 |
| 2023-10-25 | 3.870 | 3.935 | 3.810 | 3.850 | 3.750 | 22,169 |
| 2023-10-24 | 3.900 | 3.930 | 3.845 | 3.920 | 3.818 | 10,933 |
| 2023-10-23 | 3.930 | 3.940 | 3.810 | 3.910 | 3.809 | 13,804 |
| 2023-10-20 | 3.700 | 4.050 | 3.680 | 3.935 | 3.833 | 72,285 |
| 2023-10-19 | 3.695 | 3.750 | 3.630 | 3.680 | 3.585 | 35,507 |
| 2023-10-18 | 3.860 | 3.860 | 3.700 | 3.700 | 3.604 | 21,320 |
| 2023-10-17 | 3.910 | 3.940 | 3.855 | 3.870 | 3.770 | 4,874 |
| 2023-10-16 | 3.900 | 3.900 | 3.780 | 3.900 | 3.799 | 15,225 |
| 2023-10-13 | 4.005 | 4.055 | 3.880 | 3.930 | 3.828 | 62,087 |
| 2023-10-12 | 3.910 | 4.055 | 3.870 | 4.055 | 3.950 | 54,962 |
| 2023-10-11 | 3.730 | 3.945 | 3.720 | 3.860 | 3.760 | 68,022 |
| 2023-10-10 | 3.730 | 3.730 | 3.670 | 3.715 | 3.619 | 2,068 |
| 2023-10-09 | 3.725 | 3.760 | 3.655 | 3.700 | 3.604 | 18,563 |
| 2023-10-06 | 3.790 | 3.790 | 3.740 | 3.745 | 3.648 | 3,888 |
| 2023-10-05 | 3.815 | 3.820 | 3.750 | 3.760 | 3.662 | 13,182 |
| 2023-10-04 | 3.800 | 3.855 | 3.735 | 3.790 | 3.692 | 15,218 |
| 2023-10-03 | 3.930 | 3.930 | 3.800 | 3.860 | 3.760 | 24,467 |
| 2023-10-02 | 3.960 | 3.970 | 3.880 | 3.920 | 3.818 | 15,138 |
| 2023-09-29 | 3.850 | 3.940 | 3.850 | 3.930 | 3.828 | 30,790 |
| 2023-09-28 | 3.825 | 3.850 | 3.715 | 3.850 | 3.750 | 25,519 |
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.