Groupe CRIT SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	72.600	75.600	71.200	74.000	65.002	3,177
2023-12-19	72.800	72.800	71.600	72.400	63.596	266
2023-12-18	73.000	73.000	72.600	72.800	63.948	129
2023-12-15	72.200	73.000	71.800	72.800	63.948	2,223
2023-12-14	72.000	72.600	71.600	72.200	63.421	499
2023-12-13	69.200	71.800	69.000	71.800	63.069	446
2023-12-12	69.000	69.200	68.800	69.200	60.785	113
2023-12-11	68.400	69.200	68.400	69.000	60.610	359
2023-12-08	68.400	68.600	68.400	68.600	60.258	132
2023-12-07	67.800	68.600	67.800	68.600	60.258	715
2023-12-06	68.200	68.200	67.400	68.000	59.731	40,114
2023-12-05	68.400	68.400	68.000	68.000	59.731	76
2023-12-04	68.600	68.600	68.400	68.400	60.083	79
2023-12-01	68.400	68.800	68.400	68.800	60.434	1,567
2023-11-30	68.600	68.600	68.400	68.400	60.083	78
2023-11-29	69.200	69.600	68.000	68.400	60.083	538
2023-11-28	71.200	71.200	69.600	69.600	61.137	1,142
2023-11-27	71.400	71.600	71.200	71.200	62.542	236
2023-11-24	71.200	71.600	71.200	71.200	62.542	197
2023-11-23	71.000	71.200	70.800	71.200	62.542	38
2023-11-22	69.400	71.000	69.400	71.000	62.366	719
2023-11-21	69.000	69.400	69.000	69.400	60.961	226
2023-11-20	69.000	69.400	68.800	69.200	60.785	366
2023-11-17	68.400	69.400	68.400	68.800	60.434	222
2023-11-16	68.400	68.400	68.400	68.400	60.083	149
2023-11-15	68.200	68.400	68.000	68.400	60.083	23
2023-11-14	68.200	68.400	68.000	68.200	59.907	111
2023-11-13	68.400	69.000	68.000	68.000	59.731	708
2023-11-10	68.400	68.400	68.400	68.400	60.083	19
2023-11-09	67.400	68.400	67.000	68.400	60.083	533
2023-11-08	67.000	67.400	67.000	67.400	59.204	127
2023-11-07	67.000	67.200	67.000	67.000	58.853	256
2023-11-06	66.400	68.400	66.400	67.000	58.853	1,086
2023-11-03	63.600	66.200	63.600	66.200	58.150	492
2023-11-02	62.400	63.400	62.000	63.400	55.691	337
2023-11-01	62.000	62.200	61.800	62.200	54.637	1,222
2023-10-31	62.000	62.000	62.000	62.000	54.461	88
2023-10-30	62.000	62.000	62.000	62.000	54.461	261
2023-10-27	62.000	62.600	61.800	62.600	54.988	343
2023-10-26	62.600	62.600	61.800	62.000	54.461	562
2023-10-25	63.000	63.400	62.400	62.400	54.812	257
2023-10-24	62.200	63.800	62.200	63.000	55.339	637
2023-10-23	62.600	62.600	62.200	62.200	54.637	103
2023-10-20	64.000	64.000	62.600	62.600	54.988	429
2023-10-19	65.000	65.000	64.000	64.000	56.218	275
2023-10-18	65.200	65.200	64.800	65.000	57.096	82
2023-10-17	65.000	65.000	64.600	65.000	57.096	822
2023-10-16	65.000	65.000	64.000	64.800	56.920	90,349
2023-10-13	66.200	66.200	63.000	65.000	57.096	705
2023-10-12	67.200	67.200	66.000	66.400	58.326	469
2023-10-11	68.000	68.000	67.000	67.400	59.204	276
2023-10-10	68.200	68.200	68.200	68.200	59.907	269
2023-10-09	70.000	70.000	68.000	68.000	59.731	497
2023-10-06	67.400	71.600	67.200	69.400	60.961	1,292
2023-10-05	67.000	67.400	67.000	67.400	59.204	58
2023-10-04	66.600	68.000	66.600	67.200	59.029	310
2023-10-03	66.200	66.800	66.200	66.800	58.677	90
2023-10-02	69.600	70.000	64.000	66.200	58.150	558
2023-09-29	70.200	70.200	69.800	69.800	61.312	479
2023-09-28	70.000	70.400	69.000	70.400	61.839	302

← NewerPage 13 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.