Groupe CRIT SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	68.000	68.200	66.800	67.400	56.434	1,412
2023-01-12	68.200	69.000	66.600	67.800	56.769	1,344
2023-01-11	62.800	68.400	62.800	68.400	57.271	3,040
2023-01-10	62.200	63.000	62.000	62.800	52.582	354
2023-01-09	61.600	62.600	61.600	62.200	52.080	592
2023-01-06	61.400	62.200	61.400	61.600	51.578	1,122
2023-01-05	62.400	62.400	61.600	62.400	52.247	615
2023-01-04	61.800	62.400	61.800	62.400	52.247	187
2023-01-03	61.600	62.200	61.600	61.800	51.745	391
2023-01-02	61.000	61.800	60.800	61.600	51.578	1,010
2022-12-30	61.200	61.200	61.000	61.000	51.075	196
2022-12-29	61.200	61.600	61.200	61.600	51.578	1,119
2022-12-28	61.000	61.400	61.000	61.200	51.243	428
2022-12-27	61.200	61.200	60.600	61.000	51.075	373
2022-12-23	60.800	61.800	60.200	61.000	51.075	1,134
2022-12-22	60.800	60.800	60.800	60.800	50.908	127
2022-12-21	60.600	61.000	60.400	60.600	50.740	61
2022-12-20	60.600	61.000	60.400	60.600	50.740	151
2022-12-19	60.600	61.000	60.200	60.600	50.740	591
2022-12-16	60.200	60.600	60.200	60.600	50.740	562
2022-12-15	60.400	60.400	60.000	60.200	50.405	725
2022-12-14	60.200	60.400	60.000	60.400	50.573	506
2022-12-13	61.000	61.000	59.400	60.000	50.238	3,723
2022-12-12	60.400	61.200	59.600	60.400	50.573	1,941
2022-12-09	61.000	61.000	60.400	60.400	50.573	474
2022-12-08	61.000	61.000	60.600	61.000	51.075	763
2022-12-07	61.200	61.600	60.800	60.800	50.908	5,304
2022-12-06	61.800	61.800	61.400	61.600	51.578	113
2022-12-05	61.600	61.800	61.400	61.800	51.745	252
2022-12-02	61.600	62.000	61.200	61.600	51.578	833
2022-12-01	62.000	62.000	61.600	61.600	51.578	559
2022-11-30	61.000	62.000	61.000	62.000	51.913	5,250
2022-11-29	61.800	61.800	61.000	61.000	51.075	645
2022-11-28	62.200	62.200	61.800	61.800	51.745	417
2022-11-25	62.400	62.800	62.200	62.200	52.080	1,310
2022-11-24	61.800	62.800	61.800	62.400	52.247	840
2022-11-23	62.000	62.200	61.800	61.800	51.745	785
2022-11-22	60.600	62.600	60.400	62.000	51.913	14,956
2022-11-21	59.400	60.800	59.400	60.600	50.740	1,978
2022-11-18	60.800	61.200	59.200	59.800	50.070	4,138
2022-11-17	60.400	60.800	60.200	60.800	50.908	425
2022-11-16	60.600	60.800	60.200	60.200	50.405	470
2022-11-15	60.600	60.800	60.200	60.200	50.405	609
2022-11-14	60.000	60.600	60.000	60.600	50.740	722
2022-11-11	59.600	60.000	59.400	60.000	50.238	274
2022-11-10	58.200	59.600	58.200	59.600	49.903	455
2022-11-09	58.200	58.400	58.200	58.200	48.731	438
2022-11-08	58.800	58.800	58.200	58.200	48.731	169
2022-11-07	58.800	59.000	58.000	58.800	49.233	349
2022-11-04	58.800	59.200	58.800	59.200	49.568	271
2022-11-03	58.400	58.800	58.200	58.800	49.233	168
2022-11-02	57.800	58.400	57.800	58.400	48.898	1,113
2022-11-01	58.600	58.800	57.800	57.800	48.396	895
2022-10-31	59.000	59.000	58.400	58.800	49.233	251
2022-10-28	58.600	59.200	58.200	59.000	49.401	73,474
2022-10-27	59.800	60.000	59.200	59.200	49.568	271
2022-10-26	60.200	60.200	59.600	59.800	50.070	531
2022-10-25	60.400	60.400	60.000	60.400	50.573	233
2022-10-24	60.600	60.600	60.000	60.400	50.573	587
2022-10-21	61.200	61.200	60.400	60.800	50.908	248

← NewerPage 17 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.