Groupe CRIT SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	60.800	61.200	60.800	60.800	50.908	2,016
2022-10-19	60.200	60.800	60.000	60.800	50.908	520
2022-10-18	60.000	60.800	60.000	60.200	50.405	303
2022-10-17	58.800	60.800	58.800	60.200	50.405	655
2022-10-14	58.400	59.200	58.400	58.600	49.066	1,492
2022-10-13	58.000	58.400	58.000	58.400	48.898	221
2022-10-12	57.800	57.800	57.800	57.800	48.396	670
2022-10-11	58.400	60.000	57.800	57.800	48.396	2,571
2022-10-10	57.800	58.200	57.800	58.200	48.731	565
2022-10-07	58.000	58.000	58.000	58.000	48.563	166
2022-10-06	56.600	58.000	56.600	58.000	48.563	216
2022-10-05	56.400	56.800	55.800	56.800	47.559	573
2022-10-04	55.200	56.400	55.200	56.400	47.224	11,053
2022-10-03	55.000	55.200	54.600	55.200	46.219	658
2022-09-30	56.200	56.400	56.000	56.000	46.889	60,784
2022-09-29	56.400	56.600	56.200	56.600	47.391	452
2022-09-28	57.400	59.000	56.600	56.600	47.391	2,742
2022-09-27	58.000	58.000	57.600	57.600	48.228	160
2022-09-26	58.800	58.800	58.000	58.000	48.563	784
2022-09-23	59.200	59.200	58.200	58.400	48.898	839
2022-09-22	59.000	59.200	58.400	59.200	49.568	1,526
2022-09-21	59.400	59.400	59.000	59.000	49.401	4,156
2022-09-20	59.000	59.000	58.600	59.000	49.401	226
2022-09-19	59.000	59.800	59.000	59.000	49.401	316
2022-09-16	60.800	60.800	58.800	59.000	49.401	637
2022-09-15	60.600	61.000	60.600	61.000	51.075	475
2022-09-14	60.800	61.400	60.600	60.800	50.908	1,247
2022-09-13	59.800	60.400	59.800	60.000	50.238	1,831
2022-09-12	57.800	59.800	57.800	59.800	50.070	942
2022-09-09	57.400	58.000	57.200	58.000	48.563	2,077
2022-09-08	57.000	57.400	57.000	57.400	48.061	173
2022-09-07	57.800	58.000	57.000	57.000	47.726	1,647
2022-09-06	58.400	58.400	58.000	58.000	48.563	367
2022-09-05	58.600	58.600	58.000	58.600	49.066	732
2022-09-02	59.000	59.200	58.600	59.000	49.401	588
2022-09-01	59.400	59.400	59.000	59.200	49.568	474
2022-08-31	60.400	60.400	59.600	59.600	49.903	430
2022-08-30	60.600	60.600	60.600	60.600	50.740	259
2022-08-29	61.400	61.400	60.600	60.600	50.740	609
2022-08-26	61.800	61.800	61.600	61.600	51.578	15
2022-08-25	62.000	62.000	61.400	61.800	51.745	159
2022-08-24	61.600	62.000	61.600	62.000	51.913	59
2022-08-23	61.400	61.600	61.400	61.600	51.578	37
2022-08-22	61.400	61.400	61.000	61.400	51.410	617
2022-08-19	61.200	61.400	61.000	61.400	51.410	2,422
2022-08-18	61.400	61.400	61.000	61.000	51.075	787
2022-08-17	61.600	61.600	61.000	61.600	51.578	209
2022-08-16	61.600	61.800	61.400	61.600	51.578	108
2022-08-15	61.200	61.600	61.200	61.600	51.578	100
2022-08-12	61.200	62.000	61.200	61.400	51.410	355
2022-08-11	61.400	61.400	61.000	61.000	51.075	31
2022-08-10	61.000	61.600	61.000	61.400	51.410	2,461
2022-08-09	61.200	61.400	61.000	61.000	51.075	372
2022-08-08	61.600	61.600	61.000	61.000	51.075	289
2022-08-05	61.400	61.400	61.200	61.400	51.410	204
2022-08-04	61.400	62.000	61.400	61.400	51.410	528
2022-08-03	62.000	62.000	61.200	61.200	51.243	438
2022-08-02	61.800	62.000	61.400	61.400	51.410	601
2022-08-01	62.000	62.000	61.400	61.400	51.410	411
2022-07-29	60.000	61.000	60.000	61.000	51.075	691

← NewerPage 18 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.