Groupe CRIT SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	71.800	72.200	71.200	71.600	59.951	386
2023-04-06	72.000	72.200	71.800	72.000	60.286	107
2023-04-05	71.800	72.000	71.200	72.000	60.286	701
2023-04-04	68.000	71.800	67.400	71.800	60.118	2,103
2023-04-03	73.000	73.000	72.400	72.800	60.955	63,270
2023-03-31	73.200	73.200	72.800	73.000	61.123	298
2023-03-30	72.800	74.000	72.800	73.400	61.458	1,290
2023-03-29	74.200	74.200	72.600	72.600	60.788	461
2023-03-28	74.800	75.000	73.600	74.000	61.960	923
2023-03-27	74.800	75.600	74.800	74.800	62.630	2,072
2023-03-24	73.400	75.000	73.400	75.000	62.797	1,440
2023-03-23	74.000	74.200	73.600	74.000	61.960	1,556
2023-03-22	75.400	75.600	73.400	73.400	61.458	4,708
2023-03-21	69.000	70.400	69.000	70.400	58.946	590
2023-03-20	68.800	69.200	68.600	69.000	57.774	343
2023-03-17	69.000	69.200	68.800	68.800	57.606	253
2023-03-16	69.000	69.000	69.000	69.000	57.774	154
2023-03-15	69.000	69.800	68.600	69.000	57.774	1,099
2023-03-14	67.600	69.400	67.200	69.400	58.109	1,013
2023-03-13	68.000	68.000	66.600	67.800	56.769	1,860
2023-03-10	68.000	68.200	67.400	68.000	56.936	1,667
2023-03-09	68.800	69.000	68.400	68.400	57.271	214
2023-03-08	69.000	69.000	68.800	68.800	57.606	64
2023-03-07	69.600	69.600	68.800	69.200	57.941	385
2023-03-06	69.600	70.000	69.600	69.600	58.276	802
2023-03-03	69.200	69.800	69.200	69.800	58.443	646
2023-03-02	69.000	69.400	68.600	69.200	57.941	408
2023-03-01	68.800	69.000	68.600	69.000	57.774	369
2023-02-28	68.200	68.800	68.200	68.800	57.606	727
2023-02-27	68.200	68.200	68.000	68.000	56.936	172
2023-02-24	67.800	68.200	67.800	68.200	57.104	14
2023-02-23	68.200	68.400	67.800	67.800	56.769	90
2023-02-22	68.800	68.800	68.000	68.200	57.104	13,443
2023-02-21	68.200	68.600	68.200	68.200	57.104	233
2023-02-20	67.400	68.200	67.400	68.000	56.936	1,909
2023-02-17	67.600	67.600	67.400	67.600	56.601	167
2023-02-16	70.400	70.400	67.000	67.400	56.434	2,785
2023-02-15	70.200	70.800	70.200	70.200	58.778	1,036
2023-02-14	69.800	70.600	69.800	70.400	58.946	649
2023-02-13	69.400	69.800	69.200	69.800	58.443	683
2023-02-10	69.200	69.600	69.000	69.600	58.276	213
2023-02-09	69.800	70.200	69.400	69.400	58.109	663
2023-02-08	68.800	70.400	68.800	69.800	58.443	1,114
2023-02-07	68.800	69.200	68.800	69.000	57.774	3,135
2023-02-06	68.200	68.800	68.200	68.800	57.606	585
2023-02-03	68.800	68.800	68.400	68.400	57.271	349
2023-02-02	68.400	68.800	68.400	68.800	57.606	704
2023-02-01	68.200	68.400	68.200	68.200	57.104	1,511
2023-01-31	68.600	68.600	66.600	68.200	57.104	1,298
2023-01-30	68.600	69.200	68.600	68.600	57.439	633
2023-01-27	68.600	68.800	68.200	68.800	57.606	279
2023-01-26	67.800	69.400	67.800	68.400	57.271	8,297
2023-01-25	67.200	68.200	67.200	68.000	56.936	5,422
2023-01-24	67.000	67.600	67.000	67.200	56.266	807
2023-01-23	66.200	67.400	66.000	67.400	56.434	1,479
2023-01-20	66.200	66.600	65.200	66.000	55.262	1,180
2023-01-19	67.200	68.200	65.000	66.000	55.262	1,834
2023-01-18	67.600	67.600	66.800	67.000	56.099	910
2023-01-17	67.600	68.200	67.200	67.400	56.434	1,160
2023-01-16	68.000	68.000	67.600	67.600	56.601	729

← NewerPage 16 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.