Crossject historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-11 | 4.200 | 4.285 | 4.150 | 4.180 | 4.072 | 104,865 |
| 2023-04-06 | 4.220 | 4.325 | 4.110 | 4.230 | 4.120 | 107,185 |
| 2023-04-05 | 4.020 | 4.195 | 4.015 | 4.130 | 4.023 | 111,267 |
| 2023-04-04 | 3.950 | 4.040 | 3.930 | 3.990 | 3.887 | 25,525 |
| 2023-04-03 | 4.100 | 4.120 | 3.950 | 3.950 | 3.848 | 24,370 |
| 2023-03-31 | 3.850 | 4.050 | 3.850 | 4.040 | 3.935 | 47,069 |
| 2023-03-30 | 3.870 | 4.050 | 3.830 | 3.830 | 3.731 | 132,750 |
| 2023-03-29 | 3.760 | 3.880 | 3.710 | 3.825 | 3.726 | 109,982 |
| 2023-03-28 | 3.790 | 3.790 | 3.630 | 3.640 | 3.546 | 57,270 |
| 2023-03-27 | 3.600 | 3.860 | 3.600 | 3.725 | 3.628 | 136,871 |
| 2023-03-24 | 3.990 | 3.990 | 3.525 | 3.590 | 3.497 | 396,482 |
| 2023-03-23 | 4.000 | 4.150 | 3.770 | 3.990 | 3.887 | 285,800 |
| 2023-03-22 | 4.000 | 4.100 | 3.900 | 3.990 | 3.887 | 83,203 |
| 2023-03-21 | 4.130 | 4.195 | 3.910 | 4.020 | 3.916 | 475,914 |
| 2023-03-20 | 4.300 | 4.555 | 4.055 | 4.545 | 4.427 | 132,351 |
| 2023-03-17 | 4.615 | 4.615 | 4.180 | 4.260 | 4.150 | 99,114 |
| 2023-03-16 | 4.470 | 4.585 | 4.330 | 4.565 | 4.447 | 169,025 |
| 2023-03-15 | 4.700 | 4.700 | 4.230 | 4.230 | 4.120 | 288,338 |
| 2023-03-14 | 4.680 | 4.795 | 4.575 | 4.700 | 4.578 | 117,613 |
| 2023-03-13 | 4.955 | 4.960 | 4.530 | 4.650 | 4.529 | 217,831 |
| 2023-03-10 | 4.845 | 4.950 | 4.750 | 4.950 | 4.822 | 69,105 |
| 2023-03-09 | 4.800 | 4.965 | 4.750 | 4.920 | 4.792 | 65,227 |
| 2023-03-08 | 4.695 | 4.790 | 4.695 | 4.790 | 4.666 | 49,752 |
| 2023-03-07 | 4.755 | 4.760 | 4.650 | 4.670 | 4.549 | 69,423 |
| 2023-03-06 | 4.730 | 4.800 | 4.690 | 4.755 | 4.632 | 42,396 |
| 2023-03-03 | 4.700 | 4.850 | 4.635 | 4.685 | 4.563 | 95,151 |
| 2023-03-02 | 4.800 | 4.800 | 4.620 | 4.680 | 4.559 | 86,134 |
| 2023-03-01 | 4.930 | 4.960 | 4.740 | 4.820 | 4.695 | 69,248 |
| 2023-02-28 | 4.850 | 4.925 | 4.825 | 4.925 | 4.797 | 40,022 |
| 2023-02-27 | 4.780 | 4.985 | 4.630 | 4.880 | 4.753 | 125,345 |
| 2023-02-24 | 4.920 | 5.000 | 4.610 | 4.750 | 4.627 | 182,475 |
| 2023-02-23 | 4.695 | 4.920 | 4.670 | 4.890 | 4.763 | 265,560 |
| 2023-02-22 | 4.585 | 4.700 | 4.430 | 4.650 | 4.529 | 116,130 |
| 2023-02-21 | 4.545 | 4.695 | 4.525 | 4.590 | 4.471 | 181,629 |
| 2023-02-20 | 4.220 | 4.530 | 4.220 | 4.520 | 4.403 | 155,524 |
| 2023-02-17 | 4.250 | 4.250 | 4.155 | 4.180 | 4.072 | 18,107 |
| 2023-02-16 | 4.240 | 4.320 | 4.225 | 4.240 | 4.130 | 25,071 |
| 2023-02-15 | 4.210 | 4.240 | 4.200 | 4.240 | 4.130 | 17,687 |
| 2023-02-14 | 4.130 | 4.245 | 4.060 | 4.240 | 4.130 | 53,092 |
| 2023-02-13 | 4.225 | 4.225 | 4.140 | 4.140 | 4.033 | 57,272 |
| 2023-02-10 | 4.225 | 4.250 | 4.130 | 4.250 | 4.140 | 50,545 |
| 2023-02-09 | 4.400 | 4.400 | 4.200 | 4.250 | 4.140 | 60,038 |
| 2023-02-08 | 4.265 | 4.400 | 4.200 | 4.350 | 4.237 | 48,383 |
| 2023-02-07 | 4.320 | 4.320 | 4.210 | 4.265 | 4.154 | 19,262 |
| 2023-02-06 | 4.350 | 4.350 | 4.175 | 4.320 | 4.208 | 58,904 |
| 2023-02-03 | 4.500 | 4.545 | 4.335 | 4.355 | 4.242 | 72,334 |
| 2023-02-02 | 4.440 | 4.595 | 4.410 | 4.525 | 4.408 | 75,509 |
| 2023-02-01 | 4.375 | 4.480 | 4.325 | 4.480 | 4.364 | 46,791 |
| 2023-01-31 | 4.440 | 4.485 | 4.350 | 4.370 | 4.257 | 90,060 |
| 2023-01-30 | 4.605 | 4.605 | 4.445 | 4.480 | 4.364 | 69,584 |
| 2023-01-27 | 4.400 | 4.630 | 4.390 | 4.580 | 4.461 | 196,695 |
| 2023-01-26 | 4.275 | 4.400 | 4.235 | 4.390 | 4.276 | 67,440 |
| 2023-01-25 | 4.230 | 4.290 | 4.200 | 4.275 | 4.164 | 27,164 |
| 2023-01-24 | 4.260 | 4.350 | 4.200 | 4.270 | 4.159 | 42,593 |
| 2023-01-23 | 4.275 | 4.300 | 4.210 | 4.260 | 4.150 | 31,137 |
| 2023-01-20 | 4.150 | 4.350 | 4.130 | 4.230 | 4.120 | 89,588 |
| 2023-01-19 | 4.050 | 4.170 | 4.020 | 4.150 | 4.042 | 57,738 |
| 2023-01-18 | 4.030 | 4.095 | 3.950 | 4.060 | 3.955 | 69,234 |
| 2023-01-17 | 4.140 | 4.190 | 4.040 | 4.105 | 3.999 | 114,129 |
| 2023-01-16 | 4.330 | 4.390 | 4.135 | 4.200 | 4.091 | 99,838 |
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.