Groupe CRIT SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	60.800	61.000	60.400	60.400	50.573	133
2022-07-27	60.800	61.400	60.800	60.800	50.908	1,701
2022-07-26	61.000	61.400	60.800	60.800	50.908	627
2022-07-25	60.000	61.400	60.000	60.800	50.908	1,052
2022-07-22	60.600	61.000	60.000	60.000	50.238	576
2022-07-21	60.000	61.000	59.200	60.200	50.405	2,039
2022-07-20	57.800	59.400	57.800	59.400	49.736	1,250
2022-07-19	57.600	58.000	57.000	57.600	48.228	7,774
2022-07-18	57.800	58.600	57.600	57.600	48.228	759
2022-07-15	57.400	58.200	57.400	57.600	48.228	311
2022-07-14	58.000	58.200	57.400	57.400	48.061	73
2022-07-13	58.600	58.800	57.800	58.200	48.731	505
2022-07-12	58.400	58.800	58.400	58.600	49.066	139
2022-07-11	58.000	58.400	58.000	58.400	48.898	232
2022-07-08	57.200	58.000	57.200	58.000	48.563	111
2022-07-07	57.800	57.800	57.200	57.200	47.894	554
2022-07-06	56.400	57.600	56.200	57.600	48.228	380
2022-07-05	57.400	57.600	56.000	56.400	47.224	1,944
2022-07-04	59.400	59.600	58.200	58.200	47.913	1,849
2022-07-01	59.000	59.800	59.000	59.600	49.066	363
2022-06-30	59.200	59.600	59.000	59.000	48.572	404
2022-06-29	59.200	60.400	59.200	59.200	48.736	514
2022-06-28	59.400	60.000	59.200	59.200	48.736	224
2022-06-27	59.600	60.000	59.200	59.600	49.066	445
2022-06-24	58.600	60.000	58.600	59.800	49.230	1,300
2022-06-23	59.000	59.000	58.600	58.800	48.407	718
2022-06-22	60.200	60.400	58.400	59.000	48.572	1,698
2022-06-21	59.600	60.800	59.600	60.200	49.560	276
2022-06-20	58.600	59.600	58.600	59.600	49.066	2,214
2022-06-17	61.200	61.200	59.600	60.400	49.724	994
2022-06-16	63.800	63.800	61.200	61.200	50.383	791
2022-06-15	63.800	63.800	63.000	63.800	52.523	1,314
2022-06-14	63.600	64.400	63.600	63.800	52.523	189
2022-06-13	63.400	63.800	63.000	63.800	52.523	386
2022-06-10	64.000	64.600	63.400	64.000	52.688	790
2022-06-09	66.000	66.000	64.400	64.400	53.017	561
2022-06-08	66.600	66.800	66.000	66.000	54.335	159
2022-06-07	67.000	67.200	66.400	66.600	54.828	167
2022-06-06	67.000	67.200	66.600	67.000	55.158	73
2022-06-03	64.800	67.200	63.400	67.000	55.158	2,132
2022-06-02	63.800	64.800	63.800	64.800	53.347	218
2022-06-01	64.600	64.800	63.800	63.800	52.523	216
2022-05-31	64.800	65.000	64.600	64.600	53.182	213
2022-05-30	64.800	65.000	64.400	64.600	53.182	241
2022-05-27	64.800	65.000	64.600	64.600	53.182	139
2022-05-26	65.200	65.200	64.600	64.600	53.182	110
2022-05-25	64.600	65.200	64.600	65.200	53.676	222
2022-05-24	63.800	65.000	63.800	64.600	53.182	492
2022-05-23	63.600	64.000	63.600	64.000	52.688	55
2022-05-20	63.800	64.000	63.400	63.600	52.359	221
2022-05-19	63.600	63.800	63.600	63.800	52.523	1,166
2022-05-18	63.600	63.800	63.600	63.800	52.523	13
2022-05-17	63.400	63.800	63.400	63.600	52.359	21
2022-05-16	63.000	63.600	63.000	63.400	52.194	370
2022-05-13	63.400	64.000	63.200	63.800	52.523	286
2022-05-12	63.600	63.600	62.800	63.200	52.029	651
2022-05-11	63.400	63.600	63.400	63.600	52.359	459
2022-05-10	64.000	64.200	63.400	63.400	52.194	1,157
2022-05-09	64.000	64.400	64.000	64.000	52.688	1,262
2022-05-06	64.600	64.800	63.600	63.600	52.359	1,081

← NewerPage 19 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.