Groupe CRIT SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	46.500	46.600	45.900	46.000	46.000	1,647
2026-10-16	46.700	46.700	46.500	46.600	46.600	914
2026-10-15	46.200	46.800	46.200	46.600	46.600	1,014
2026-10-14	46.300	46.300	46.200	46.200	46.200	184
2026-10-13	46.500	46.500	46.200	46.200	46.200	3,315
2026-10-12	46.600	46.600	46.500	46.500	46.500	522
2026-10-09	47.000	47.200	46.600	46.600	46.600	659
2026-10-08	47.700	47.900	46.500	46.900	46.900	2,558
2026-10-07	48.400	48.400	47.800	47.800	47.800	2,769
2026-10-06	48.300	48.400	48.300	48.400	48.400	100
2026-10-05	48.100	48.300	48.100	48.300	48.300	170
2026-10-02	48.500	48.500	48.000	48.200	48.200	1,615
2026-10-01	48.500	48.700	48.400	48.400	48.400	288
2026-09-30	48.400	48.800	48.300	48.600	48.600	819
2026-09-29	48.900	49.000	48.200	48.700	48.700	2,230
2026-09-28	49.600	49.800	48.900	48.900	48.900	1,995
2026-09-25	49.700	49.800	49.300	49.300	49.300	309
2026-09-24	49.800	50.000	49.200	49.700	49.700	423
2026-09-23	49.200	50.000	49.200	49.900	49.900	467
2026-09-22	48.800	49.100	48.500	49.100	49.100	713
2026-09-21	48.800	49.000	48.500	48.800	48.800	850
2026-09-18	49.500	49.500	48.600	48.800	48.800	1,122
2026-09-17	49.800	49.800	49.100	49.600	49.600	6,897
2026-09-16	50.400	50.800	49.600	49.700	49.700	1,675
2026-09-15	50.200	50.400	50.000	50.200	50.200	1,834
2026-09-14	50.600	50.800	50.200	50.200	50.200	1,419
2026-09-11	52.000	52.000	51.000	51.600	51.600	1,294
2026-09-10	52.400	52.400	52.000	52.000	52.000	265
2026-09-09	52.800	53.000	52.400	52.400	52.400	257
2026-09-08	52.600	52.800	52.400	52.800	52.800	331
2026-09-07	52.600	52.800	52.600	52.600	52.600	137
2026-09-04	53.000	53.200	52.600	52.600	52.600	259
2026-09-03	53.200	53.200	53.000	53.200	53.200	367
2026-09-02	53.600	53.600	53.400	53.400	53.400	195
2026-09-01	54.000	54.000	53.600	53.600	53.600	180
2026-08-31	54.000	54.000	53.200	54.000	54.000	362
2026-08-28	54.000	54.000	53.800	54.000	54.000	132
2026-08-27	52.600	54.000	52.600	54.000	54.000	423
2026-08-26	52.600	52.800	52.400	52.800	52.800	804
2026-08-25	52.600	52.800	52.400	52.600	52.600	689
2026-08-24	52.400	52.600	52.200	52.400	52.400	670
2026-08-21	52.200	52.600	52.200	52.200	52.200	498
2026-08-20	52.200	52.600	52.200	52.200	52.200	561
2026-08-19	52.400	52.400	52.000	52.200	52.200	1,175
2026-08-18	52.400	52.600	52.000	52.400	52.400	1,227
2026-08-17	52.400	52.600	52.000	52.600	52.600	798
2026-08-14	52.200	52.800	52.000	52.400	52.400	1,058
2026-08-13	52.200	52.800	52.200	52.200	52.200	317
2026-08-12	52.400	52.400	52.200	52.200	52.200	72
2026-08-11	52.200	52.600	52.200	52.400	52.400	395
2026-08-10	52.400	52.400	51.800	52.400	52.400	699
2026-08-07	52.400	52.800	52.400	52.400	52.400	198
2026-08-06	52.400	52.400	52.400	52.400	52.400	71
2026-08-05	52.000	52.600	51.200	52.200	52.200	600
2026-08-04	51.800	52.600	51.600	52.000	52.000	648
2026-08-03	53.800	53.800	51.200	51.800	51.800	2,223
2026-07-31	54.600	54.800	53.600	53.600	53.600	592
2026-07-30	55.600	55.800	54.600	54.600	54.600	541
2026-07-29	54.800	55.600	54.700	55.600	55.600	3,625
2026-07-28	52.800	54.600	52.800	54.600	54.600	659

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	1.5000 EUR
2025-07-02	6.0000 EUR
2024-07-03	1.0000 EUR
2023-07-05	3.5000 EUR
2022-07-05	1.0000 EUR
2021-07-05	0.5000 EUR
2019-06-26	1.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.