Crossject historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 3.360 | 3.600 | 3.285 | 3.545 | 3.453 | 124,841 |
| 2022-10-19 | 3.300 | 3.390 | 3.225 | 3.380 | 3.292 | 107,160 |
| 2022-10-18 | 3.310 | 3.360 | 3.180 | 3.310 | 3.224 | 80,086 |
| 2022-10-17 | 3.150 | 3.395 | 3.085 | 3.260 | 3.175 | 213,514 |
| 2022-10-14 | 3.035 | 3.145 | 3.025 | 3.100 | 3.020 | 118,021 |
| 2022-10-13 | 2.860 | 3.035 | 2.820 | 3.035 | 2.956 | 72,851 |
| 2022-10-12 | 2.915 | 2.975 | 2.820 | 2.860 | 2.786 | 47,786 |
| 2022-10-11 | 3.065 | 3.075 | 2.915 | 2.915 | 2.839 | 56,216 |
| 2022-10-10 | 3.050 | 3.085 | 3.000 | 3.060 | 2.981 | 59,235 |
| 2022-10-07 | 3.100 | 3.210 | 3.010 | 3.090 | 3.010 | 103,790 |
| 2022-10-06 | 3.100 | 3.170 | 3.020 | 3.060 | 2.981 | 79,240 |
| 2022-10-05 | 3.070 | 3.170 | 3.010 | 3.130 | 3.031 | 112,633 |
| 2022-10-04 | 3.065 | 3.065 | 2.960 | 3.030 | 2.935 | 47,741 |
| 2022-10-03 | 2.740 | 3.155 | 2.700 | 3.035 | 2.939 | 286,807 |
| 2022-09-30 | 2.655 | 2.770 | 2.655 | 2.740 | 2.654 | 70,835 |
| 2022-09-29 | 2.815 | 2.815 | 2.655 | 2.655 | 2.571 | 77,561 |
| 2022-09-28 | 2.800 | 2.830 | 2.640 | 2.795 | 2.707 | 139,652 |
| 2022-09-27 | 2.750 | 2.940 | 2.720 | 2.850 | 2.760 | 153,511 |
| 2022-09-26 | 2.780 | 2.780 | 2.650 | 2.730 | 2.644 | 111,606 |
| 2022-09-23 | 2.840 | 2.860 | 2.690 | 2.730 | 2.644 | 267,563 |
| 2022-09-22 | 3.130 | 3.150 | 2.820 | 2.890 | 2.799 | 247,177 |
| 2022-09-21 | 3.150 | 3.175 | 3.100 | 3.130 | 3.031 | 132,726 |
| 2022-09-20 | 3.380 | 3.445 | 3.210 | 3.240 | 3.138 | 238,888 |
| 2022-09-19 | 3.150 | 3.275 | 3.110 | 3.265 | 3.162 | 80,912 |
| 2022-09-16 | 3.340 | 3.430 | 3.100 | 3.150 | 3.051 | 303,537 |
| 2022-09-15 | 3.250 | 3.275 | 3.225 | 3.235 | 3.133 | 26,376 |
| 2022-09-14 | 3.210 | 3.310 | 3.200 | 3.270 | 3.167 | 90,320 |
| 2022-09-13 | 3.465 | 3.500 | 3.265 | 3.270 | 3.167 | 200,527 |
| 2022-09-12 | 3.400 | 3.420 | 3.305 | 3.350 | 3.244 | 98,329 |
| 2022-09-09 | 3.275 | 3.440 | 3.255 | 3.350 | 3.244 | 94,141 |
| 2022-09-08 | 3.240 | 3.390 | 3.190 | 3.330 | 3.225 | 130,161 |
| 2022-09-07 | 3.260 | 3.300 | 3.175 | 3.240 | 3.138 | 59,143 |
| 2022-09-06 | 3.360 | 3.510 | 3.250 | 3.310 | 3.206 | 116,531 |
| 2022-09-05 | 3.350 | 3.425 | 3.300 | 3.420 | 3.312 | 79,692 |
| 2022-09-02 | 3.475 | 3.645 | 3.350 | 3.410 | 3.303 | 116,239 |
| 2022-09-01 | 3.750 | 3.770 | 3.410 | 3.470 | 3.361 | 182,120 |
| 2022-08-31 | 3.725 | 3.820 | 3.670 | 3.780 | 3.661 | 89,311 |
| 2022-08-30 | 3.750 | 3.750 | 3.605 | 3.725 | 3.608 | 109,127 |
| 2022-08-29 | 3.820 | 3.855 | 3.585 | 3.750 | 3.632 | 178,383 |
| 2022-08-26 | 4.000 | 4.020 | 3.825 | 3.880 | 3.758 | 106,953 |
| 2022-08-25 | 3.950 | 4.100 | 3.950 | 4.030 | 3.903 | 89,630 |
| 2022-08-24 | 4.120 | 4.220 | 3.730 | 3.990 | 3.864 | 389,300 |
| 2022-08-23 | 4.145 | 4.300 | 4.065 | 4.195 | 4.063 | 169,234 |
| 2022-08-22 | 4.300 | 4.300 | 4.050 | 4.130 | 4.000 | 187,680 |
| 2022-08-19 | 4.270 | 4.380 | 4.210 | 4.290 | 4.155 | 61,847 |
| 2022-08-18 | 4.400 | 4.455 | 4.150 | 4.270 | 4.135 | 198,819 |
| 2022-08-17 | 4.685 | 4.685 | 4.335 | 4.380 | 4.242 | 285,300 |
| 2022-08-16 | 4.550 | 4.945 | 4.425 | 4.700 | 4.552 | 575,667 |
| 2022-08-12 | 4.500 | 4.670 | 4.275 | 4.380 | 4.242 | 292,423 |
| 2022-08-11 | 4.000 | 4.550 | 3.985 | 4.480 | 4.339 | 400,798 |
| 2022-08-10 | 4.025 | 4.100 | 3.905 | 4.035 | 3.908 | 204,133 |
| 2022-08-09 | 3.660 | 4.020 | 3.650 | 4.020 | 3.893 | 270,417 |
| 2022-08-08 | 3.650 | 3.690 | 3.600 | 3.660 | 3.545 | 82,931 |
| 2022-08-05 | 3.610 | 3.695 | 3.600 | 3.660 | 3.545 | 84,866 |
| 2022-08-04 | 3.800 | 3.800 | 3.570 | 3.630 | 3.516 | 132,240 |
| 2022-08-03 | 3.645 | 3.820 | 3.510 | 3.775 | 3.656 | 220,578 |
| 2022-08-02 | 3.450 | 3.740 | 3.440 | 3.640 | 3.525 | 242,640 |
| 2022-08-01 | 3.290 | 3.450 | 3.270 | 3.440 | 3.332 | 91,769 |
| 2022-07-29 | 3.250 | 3.295 | 3.230 | 3.280 | 3.177 | 41,846 |
| 2022-07-28 | 3.275 | 3.280 | 3.215 | 3.250 | 3.148 | 47,394 |
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.