Groupe CRIT SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	61.800	61.800	61.200	61.600	54.947	9,157
2024-09-04	62.400	62.400	61.200	61.600	54.947	538
2024-09-03	63.200	63.200	62.400	62.600	55.839	99
2024-09-02	62.800	63.000	62.800	63.000	56.196	105
2024-08-30	63.400	63.600	62.400	62.600	55.839	310
2024-08-29	62.600	63.800	62.400	63.400	56.553	299
2024-08-28	62.400	62.600	62.400	62.600	55.839	61
2024-08-27	62.400	62.400	62.400	62.400	55.661	143
2024-08-26	62.400	63.000	62.400	62.400	55.661	61
2024-08-23	62.200	62.400	62.000	62.400	55.661	47
2024-08-22	61.600	62.200	61.600	62.200	55.482	185
2024-08-21	61.800	62.000	61.600	61.600	54.947	148
2024-08-20	61.600	61.800	61.400	61.800	55.125	1,945
2024-08-19	61.600	61.600	61.000	61.600	54.947	341
2024-08-16	61.600	61.600	61.400	61.400	54.769	235
2024-08-15	61.600	61.800	61.400	61.400	54.769	112
2024-08-14	61.200	61.800	61.200	61.400	54.769	96
2024-08-13	61.200	61.400	61.000	61.200	54.590	52
2024-08-12	63.000	63.000	61.000	61.000	54.412	521
2024-08-09	63.800	63.800	62.600	62.600	55.839	558
2024-08-08	62.800	64.000	62.600	63.600	56.731	254
2024-08-07	61.800	62.400	61.800	62.400	55.661	28
2024-08-06	62.400	62.400	61.400	61.800	55.125	85
2024-08-05	65.000	65.000	59.800	62.200	55.482	1,244
2024-08-02	66.200	66.200	65.400	65.400	58.337	107
2024-08-01	66.200	66.400	66.000	66.400	59.229	123
2024-07-31	65.400	66.400	65.400	66.200	59.050	202
2024-07-30	66.200	66.200	65.200	65.400	58.337	225
2024-07-29	66.000	66.400	66.000	66.200	59.050	103
2024-07-26	66.200	66.400	66.000	66.200	59.050	104
2024-07-25	65.200	66.400	65.200	66.200	59.050	191
2024-07-24	65.200	65.400	65.000	65.400	58.337	120
2024-07-23	65.800	66.000	65.200	65.200	58.158	122
2024-07-22	65.800	66.200	65.800	66.000	58.872	144
2024-07-19	66.400	66.400	66.000	66.000	58.872	68
2024-07-18	66.200	66.400	66.000	66.400	59.229	216
2024-07-17	66.400	66.400	66.000	66.200	59.050	91
2024-07-16	65.600	66.200	65.400	66.000	58.872	179
2024-07-15	65.600	65.800	65.400	65.600	58.515	66
2024-07-12	65.000	65.600	64.600	65.600	58.515	219
2024-07-11	65.000	65.000	64.800	64.800	57.801	202
2024-07-10	65.400	65.600	64.600	64.600	57.623	523
2024-07-09	66.000	66.200	65.200	65.200	58.158	207
2024-07-08	66.000	67.400	66.000	66.000	58.872	2,735
2024-07-05	63.800	66.800	63.600	66.600	59.407	832
2024-07-04	66.800	67.800	63.200	63.800	56.909	1,445
2024-07-03	64.800	67.400	64.800	66.200	59.050	375
2024-07-02	63.000	65.600	63.000	65.600	57.623	547
2024-07-01	64.200	64.400	63.200	63.200	55.515	673
2024-06-28	63.000	63.400	62.800	63.000	55.339	248
2024-06-27	63.000	63.200	62.800	63.000	55.339	348
2024-06-26	63.400	63.600	63.000	63.000	55.339	1,241
2024-06-25	64.200	64.200	63.600	63.600	55.866	221
2024-06-24	64.800	64.800	64.400	64.400	56.569	116
2024-06-21	65.400	65.400	64.800	64.800	56.920	462
2024-06-20	65.800	65.800	64.600	65.400	57.447	547
2024-06-19	66.400	67.000	65.400	65.400	57.447	1,256
2024-06-18	68.000	68.000	66.600	66.600	58.501	590
2024-06-17	67.400	67.800	66.400	67.800	59.556	1,189
2024-06-14	68.200	68.200	67.400	68.000	59.731	228

← NewerPage 10 of 22 · 1,280 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.