Groupe CRIT SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	69.600	69.600	69.600	69.600	61.137	48
2023-09-26	68.400	69.800	67.800	69.800	61.312	621
2023-09-25	69.600	70.000	64.000	68.000	59.731	2,584
2023-09-22	69.600	69.600	69.000	69.000	60.610	248
2023-09-21	69.000	69.400	69.000	69.000	60.610	365
2023-09-20	69.600	70.000	69.000	69.000	60.610	335
2023-09-19	69.600	69.600	69.600	69.600	61.137	61
2023-09-18	70.000	70.000	69.600	69.600	61.137	695
2023-09-15	70.000	70.600	70.000	70.600	62.015	298
2023-09-14	70.200	70.400	70.000	70.200	61.664	20,133
2023-09-13	71.000	71.000	70.200	70.200	61.664	524
2023-09-12	71.400	71.400	71.000	71.400	62.718	71
2023-09-11	71.400	71.400	71.200	71.200	62.542	139
2023-09-08	71.800	71.800	71.400	71.400	62.718	2,164
2023-09-07	71.600	72.000	71.600	71.800	63.069	52
2023-09-06	72.000	72.000	71.800	71.800	63.069	212
2023-09-05	72.000	72.200	71.800	72.200	63.421	150
2023-09-04	72.200	72.200	72.000	72.000	63.245	149
2023-09-01	72.000	72.200	71.600	72.200	63.421	2,408
2023-08-31	71.600	72.000	71.600	72.000	63.245	433
2023-08-30	71.600	72.000	71.600	71.800	63.069	428
2023-08-29	71.600	72.000	71.600	71.600	62.893	1,925
2023-08-28	73.400	73.400	71.800	71.800	63.069	169
2023-08-25	73.800	73.800	73.400	73.400	64.475	176
2023-08-24	74.200	74.200	73.600	73.600	64.650	79
2023-08-23	74.000	74.200	74.000	74.200	65.177	944
2023-08-22	71.600	73.600	71.600	73.600	64.650	386
2023-08-21	71.800	71.800	71.600	71.600	62.893	83
2023-08-18	71.800	71.800	71.600	71.800	63.069	94
2023-08-17	71.800	72.000	71.600	71.600	62.893	294
2023-08-16	72.000	72.000	71.800	71.800	63.069	137
2023-08-15	74.200	74.200	72.000	72.000	63.245	229
2023-08-14	75.000	75.000	74.200	74.200	65.177	658
2023-08-11	75.800	75.800	75.600	75.800	66.583	8
2023-08-10	76.400	77.200	75.600	75.600	66.407	289
2023-08-09	76.400	77.000	76.200	76.400	67.110	283
2023-08-08	77.200	77.200	76.600	76.600	67.285	491
2023-08-07	77.600	77.600	77.000	77.000	67.637	108
2023-08-04	77.800	77.800	77.600	77.600	68.164	77
2023-08-03	78.000	78.400	77.800	77.800	68.340	950
2023-08-02	78.400	78.400	77.600	78.000	68.515	567
2023-08-01	78.400	79.200	77.600	78.200	68.691	813
2023-07-31	77.600	78.400	77.600	78.400	68.867	178
2023-07-28	77.600	77.800	77.400	77.800	68.340	81
2023-07-27	77.000	77.800	76.600	77.800	68.340	341
2023-07-26	77.000	77.000	76.600	76.600	67.285	1,811
2023-07-25	77.200	77.200	77.000	77.000	67.637	166
2023-07-24	75.800	77.000	75.800	77.000	67.637	441
2023-07-21	76.200	76.600	75.600	76.000	66.758	744
2023-07-20	76.200	76.600	76.000	76.400	67.110	223
2023-07-19	76.400	76.800	76.000	76.000	66.758	257
2023-07-18	76.800	77.200	76.200	76.400	67.110	515
2023-07-17	76.800	77.200	76.000	77.000	67.637	1,025
2023-07-14	76.000	76.400	76.000	76.400	67.110	155
2023-07-13	75.600	76.000	75.600	76.000	66.758	502
2023-07-12	75.000	75.600	74.800	75.600	66.407	600
2023-07-11	75.000	75.400	75.000	75.200	66.056	102
2023-07-10	75.000	75.000	74.400	74.800	65.704	429
2023-07-07	74.200	75.200	74.000	74.800	65.704	612
2023-07-06	74.600	74.800	74.000	74.400	65.353	667

← NewerPage 14 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.