Groupe CRIT SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	68.200	68.200	67.400	68.000	59.731	228
2024-06-13	68.200	69.000	68.200	68.200	59.907	545
2024-06-12	69.600	69.600	68.000	68.000	59.731	1,371
2024-06-11	70.000	70.200	69.400	69.400	60.961	599
2024-06-10	71.200	71.200	69.400	70.000	61.488	526
2024-06-07	71.000	71.600	70.000	70.400	61.839	1,636
2024-06-06	71.800	71.800	71.200	71.600	62.893	446
2024-06-05	71.800	71.800	71.400	71.600	62.893	137
2024-06-04	71.800	71.800	71.400	71.800	63.069	45
2024-06-03	70.400	72.200	70.400	71.600	62.893	1,721
2024-05-31	71.400	71.600	69.400	69.400	60.961	2,014
2024-05-30	72.000	72.000	71.600	71.600	62.893	883
2024-05-29	72.400	72.400	72.200	72.400	63.596	85
2024-05-28	72.800	73.000	72.200	72.200	63.421	207
2024-05-27	73.000	73.000	72.200	72.800	63.948	538
2024-05-24	73.000	73.400	72.600	72.600	63.772	1,053
2024-05-23	73.800	73.800	73.200	73.200	64.299	663
2024-05-22	74.200	74.200	73.400	73.400	64.475	1,056
2024-05-21	74.000	75.000	73.800	74.200	65.177	1,744
2024-05-20	75.600	75.600	73.800	74.000	65.002	2,943
2024-05-17	74.000	74.400	73.600	73.600	64.650	1,801
2024-05-16	74.600	74.600	74.000	74.200	65.177	270
2024-05-15	74.600	74.800	74.600	74.600	65.529	710
2024-05-14	74.600	74.800	74.600	74.600	65.529	240
2024-05-13	74.800	75.200	74.600	74.600	65.529	309
2024-05-10	74.800	75.000	74.600	74.600	65.529	356
2024-05-09	74.800	74.800	74.600	74.800	65.704	5
2024-05-08	74.800	74.800	74.600	74.600	65.529	28
2024-05-07	74.800	74.800	74.600	74.800	65.704	52
2024-05-06	75.200	75.800	74.600	74.600	65.529	417
2024-05-03	75.400	75.600	75.400	75.600	66.407	67
2024-05-02	75.200	75.400	75.200	75.400	66.231	96
2024-04-30	74.600	75.200	74.600	75.200	66.056	743
2024-04-29	75.000	75.000	74.600	74.600	65.529	707
2024-04-26	75.400	75.600	74.200	75.000	65.880	758
2024-04-25	75.200	75.200	75.000	75.200	66.056	2,280
2024-04-24	74.800	75.200	74.800	75.000	65.880	610
2024-04-23	74.400	75.000	74.400	75.000	65.880	419
2024-04-22	74.400	74.800	74.200	74.400	65.353	334
2024-04-19	74.800	75.000	74.200	74.200	65.177	561
2024-04-18	75.000	75.400	74.800	74.800	65.704	596
2024-04-17	76.000	76.000	75.000	75.000	65.880	215
2024-04-16	76.000	76.400	75.800	76.000	66.758	509
2024-04-15	76.200	76.200	76.000	76.200	66.934	12
2024-04-12	77.600	79.000	76.000	76.200	66.934	1,447
2024-04-11	78.000	79.600	77.200	77.200	67.813	1,944
2024-04-10	75.800	77.200	75.800	77.200	67.813	552
2024-04-09	72.000	76.200	72.000	76.200	66.934	679
2024-04-08	71.400	72.000	71.400	72.000	63.245	2,437
2024-04-05	71.000	71.600	71.000	71.600	62.893	5,140
2024-04-04	71.800	71.800	71.200	71.200	62.542	243
2024-04-03	71.800	72.000	71.000	71.800	63.069	466
2024-04-02	71.800	72.200	71.800	72.000	63.245	1,475
2024-03-28	71.600	72.000	71.600	71.800	63.069	257
2024-03-27	72.200	72.400	71.400	71.800	63.069	308
2024-03-26	71.800	72.400	71.800	72.200	63.421	1,387
2024-03-25	70.800	72.000	70.800	71.800	63.069	824
2024-03-22	71.800	71.800	70.600	71.000	62.366	662
2024-03-21	70.800	71.400	70.600	71.000	62.366	1,478
2024-03-20	71.000	71.000	68.800	69.800	61.312	998

← NewerPage 11 of 22 · 1,284 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.