Groupe CRIT SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	75.400	75.400	73.800	74.600	65.529	501
2023-07-04	75.000	77.200	75.000	76.800	64.305	30,728
2023-07-03	74.000	75.000	74.000	74.800	62.630	435
2023-06-30	73.600	74.600	73.600	74.000	61.960	448
2023-06-29	73.400	73.400	73.400	73.400	61.458	6
2023-06-28	73.400	73.400	73.200	73.400	61.458	184
2023-06-27	73.800	73.800	73.400	73.400	61.458	140
2023-06-26	74.800	74.800	72.400	73.600	61.625	1,099
2023-06-23	75.200	75.200	74.600	74.600	62.463	171
2023-06-22	75.000	75.200	74.400	75.000	62.797	608
2023-06-21	74.000	75.000	74.000	75.000	62.797	494
2023-06-20	75.000	75.000	74.000	74.000	61.960	167
2023-06-19	74.800	75.000	74.200	75.000	62.797	593
2023-06-16	75.600	75.600	74.800	75.000	62.797	932
2023-06-15	75.400	75.600	75.400	75.400	63.132	379
2023-06-14	75.600	75.600	75.400	75.400	63.132	324
2023-06-13	75.600	75.800	75.200	75.600	63.300	148
2023-06-12	75.400	75.400	75.200	75.400	63.132	63
2023-06-09	75.200	75.600	75.200	75.200	62.965	53
2023-06-08	75.000	75.400	75.000	75.400	63.132	217
2023-06-07	75.200	76.000	74.800	74.800	62.630	262
2023-06-06	74.200	75.400	74.000	75.000	62.797	1,406
2023-06-05	74.000	74.600	73.200	74.200	62.128	746
2023-06-02	73.400	74.800	73.400	74.000	61.960	431
2023-06-01	74.200	74.200	73.400	73.400	61.458	403
2023-05-31	73.800	74.200	73.800	74.200	62.128	352
2023-05-30	79.400	79.400	74.000	74.000	61.960	1,524
2023-05-29	75.000	79.600	75.000	79.600	66.649	450
2023-05-26	73.200	75.400	73.200	75.400	63.132	457
2023-05-25	71.600	73.600	71.600	73.400	61.458	340
2023-05-24	74.000	74.000	71.200	71.400	59.783	1,863
2023-05-23	75.200	75.600	74.000	74.600	62.463	1,249
2023-05-22	79.000	79.000	74.000	76.000	63.635	1,344
2023-05-19	80.000	80.000	79.600	80.000	66.984	185
2023-05-18	80.200	80.400	79.600	80.000	66.984	128
2023-05-17	81.600	81.600	80.200	80.200	67.151	1,151
2023-05-16	83.000	83.000	81.400	81.400	68.156	540
2023-05-15	82.600	83.400	82.000	82.800	69.328	2,382
2023-05-12	82.600	82.800	82.200	82.400	68.993	239
2023-05-11	82.400	83.000	82.000	82.400	68.993	860
2023-05-10	80.600	82.400	80.600	82.400	68.993	945
2023-05-09	79.800	80.800	79.800	80.800	67.654	2,658
2023-05-08	78.200	79.600	78.200	79.600	66.649	845
2023-05-05	77.000	78.600	77.000	77.800	65.142	301
2023-05-04	76.200	78.800	76.200	77.000	64.472	1,267
2023-05-03	75.800	76.400	75.800	76.200	63.802	747
2023-05-02	76.000	76.200	75.200	75.800	63.467	711
2023-04-28	75.800	75.800	74.800	75.000	62.797	978
2023-04-27	74.200	76.000	74.200	75.800	63.467	2,465
2023-04-26	73.200	74.400	73.200	74.400	62.295	342
2023-04-25	72.200	73.400	72.200	73.400	61.458	1,513
2023-04-24	72.200	72.400	72.000	72.200	60.453	571
2023-04-21	72.200	72.600	72.200	72.200	60.453	203
2023-04-20	71.200	72.200	71.200	72.200	60.453	367
2023-04-19	71.200	71.400	71.200	71.200	59.616	210
2023-04-18	71.200	71.200	71.000	71.200	59.616	120
2023-04-17	70.800	71.600	70.800	71.200	59.616	2,108
2023-04-14	71.000	71.000	70.800	71.000	59.448	382
2023-04-13	71.600	71.600	71.000	71.000	59.448	542
2023-04-12	71.600	71.600	71.400	71.600	59.951	328

← NewerPage 15 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.