Groupe CRIT SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	71.000	71.000	70.400	70.400	61.839	469
2024-03-18	71.000	71.000	70.600	70.800	62.191	253
2024-03-15	70.800	70.800	70.400	70.800	62.191	52
2024-03-14	71.400	71.400	71.000	71.000	62.366	578
2024-03-13	70.000	71.200	69.400	71.200	62.542	560
2024-03-12	69.800	70.200	69.400	70.000	61.488	691
2024-03-11	69.000	69.600	68.600	69.600	61.137	315
2024-03-08	68.600	69.200	68.600	69.200	60.785	207
2024-03-07	70.600	70.600	68.200	68.200	59.907	824
2024-03-06	70.600	70.600	70.400	70.600	62.015	43
2024-03-05	71.600	71.600	70.400	70.400	61.839	993
2024-03-04	71.400	71.600	71.000	71.600	62.893	278
2024-03-01	72.000	72.600	71.400	71.600	62.893	302
2024-02-29	71.600	72.600	71.400	72.000	63.245	114
2024-02-28	71.600	71.600	71.600	71.600	62.893	149
2024-02-27	71.200	71.400	71.000	71.400	62.718	983
2024-02-26	72.000	72.000	71.000	71.000	62.366	911
2024-02-23	73.800	73.800	70.800	71.000	62.366	1,895
2024-02-22	74.200	74.400	74.000	74.000	65.002	142
2024-02-21	74.000	74.400	73.400	74.200	65.177	339
2024-02-20	74.600	74.600	74.000	74.000	65.002	246
2024-02-19	74.800	75.400	74.400	75.000	65.880	110
2024-02-16	73.800	74.800	73.800	74.800	65.704	455
2024-02-15	74.200	74.200	73.800	73.800	64.826	234
2024-02-14	73.400	74.000	73.200	74.000	65.002	387
2024-02-13	74.200	74.400	73.400	73.400	64.475	458
2024-02-12	75.200	75.200	74.000	74.000	65.002	757
2024-02-09	73.800	74.600	73.600	74.400	65.353	307
2024-02-08	73.200	73.800	72.800	73.800	64.826	545
2024-02-07	75.400	75.400	73.200	73.200	64.299	526
2024-02-06	75.400	75.800	75.200	75.400	66.231	198
2024-02-05	74.800	75.200	74.600	75.200	66.056	399
2024-02-02	74.600	74.800	74.200	74.600	65.529	362
2024-02-01	74.200	74.600	74.200	74.600	65.529	49
2024-01-31	74.200	74.400	74.000	74.400	65.353	75
2024-01-30	73.800	74.200	73.800	74.200	65.177	497
2024-01-29	74.400	74.400	73.600	74.000	65.002	1,595
2024-01-26	72.800	74.200	72.000	74.200	65.177	1,224
2024-01-25	72.600	72.600	71.800	72.400	63.596	563,295
2024-01-24	72.600	72.600	71.200	72.600	63.772	993
2024-01-23	72.600	72.600	72.000	72.600	63.772	269
2024-01-22	73.800	74.200	72.800	72.800	63.948	957
2024-01-19	74.600	74.800	74.000	74.000	65.002	163
2024-01-18	75.200	75.200	74.200	74.800	65.704	231
2024-01-17	75.400	75.400	75.000	75.200	66.056	955
2024-01-16	75.200	75.400	75.000	75.400	66.231	1,350
2024-01-15	75.000	75.200	75.000	75.200	66.056	372
2024-01-12	76.000	76.000	74.600	74.600	65.529	254
2024-01-11	76.000	76.000	75.800	76.000	66.758	146
2024-01-10	75.800	76.000	75.000	76.000	66.758	1,759
2024-01-09	76.200	76.200	75.000	75.800	66.583	628
2024-01-08	75.800	76.200	75.800	76.200	66.934	211
2024-01-05	77.400	77.400	75.800	76.000	66.758	410
2024-01-04	79.000	79.000	77.400	77.400	67.988	1,053
2024-01-03	78.800	79.000	78.800	79.000	69.394	368
2024-01-02	78.400	79.200	78.400	79.000	69.394	149
2023-12-29	76.000	78.800	76.000	78.600	69.042	516
2023-12-28	76.400	76.400	76.000	76.000	66.758	559
2023-12-27	80.000	80.000	76.200	76.200	66.934	1,023
2023-12-22	74.000	75.600	74.000	75.400	66.231	1,246

← NewerPage 12 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.