Groupe CRIT SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	51.200	53.200	51.200	52.800	52.800	936
2026-07-24	51.000	51.200	50.600	51.200	51.200	381
2026-07-23	51.000	51.200	50.600	50.800	50.800	1,061
2026-07-22	51.000	51.200	50.400	51.200	51.200	5,384
2026-07-21	51.200	51.200	50.600	50.800	50.800	769
2026-07-20	51.000	51.400	50.600	51.200	51.200	1,185
2026-07-17	51.000	51.600	50.600	51.200	51.200	858
2026-07-16	51.000	51.000	50.400	50.800	50.800	394
2026-07-15	51.000	51.000	50.400	51.000	51.000	701
2026-07-14	50.000	51.000	50.000	51.000	51.000	827
2026-07-13	49.900	50.400	49.900	50.000	50.000	1,042
2026-07-10	50.000	50.200	49.900	49.900	49.900	394
2026-07-09	50.000	50.200	49.800	50.000	50.000	979
2026-07-08	50.600	51.000	50.000	50.200	50.200	1,784
2026-07-07	51.000	51.000	50.400	50.400	50.400	381
2026-07-06	50.800	51.000	50.600	51.000	51.000	405
2026-07-03	51.000	51.000	50.800	50.800	50.800	551
2026-07-02	51.200	51.800	49.600	50.800	50.800	2,428
2026-07-01	52.000	52.400	50.200	51.200	49.700	2,073
2026-06-30	52.400	52.400	51.800	51.800	50.282	389
2026-06-29	52.000	53.000	51.800	52.200	50.671	3,216
2026-06-26	51.600	52.600	51.600	52.000	50.477	631
2026-06-25	52.800	52.800	51.400	51.400	49.894	1,131
2026-06-24	52.200	53.000	52.000	52.000	50.477	2,888
2026-06-23	53.000	53.000	51.600	52.000	50.477	20,876
2026-06-22	53.400	53.400	53.000	53.200	51.641	886
2026-06-19	53.800	53.800	53.200	53.600	52.030	805
2026-06-18	55.000	55.000	53.600	53.800	52.224	1,863
2026-06-17	55.000	55.000	54.800	55.000	53.389	775
2026-06-16	54.800	55.200	54.800	55.200	53.583	343
2026-06-15	55.000	55.200	54.800	54.800	53.195	947
2026-06-12	55.200	55.200	54.800	55.000	53.389	215
2026-06-11	55.200	55.400	55.000	55.000	53.389	341
2026-06-10	55.800	55.800	55.200	55.200	53.583	878
2026-06-09	55.400	56.200	55.400	55.800	54.165	849
2026-06-08	56.400	57.000	55.600	57.000	55.330	463
2026-06-05	57.400	57.400	56.200	56.200	54.554	505
2026-06-04	57.600	58.200	57.400	57.400	55.718	441
2026-06-03	55.600	57.600	55.600	57.600	55.913	896
2026-06-02	56.000	56.400	55.600	55.600	53.971	668
2026-06-01	55.200	56.200	55.200	55.800	54.165	522
2026-05-29	55.400	55.400	55.000	55.200	53.583	11,085
2026-05-28	55.600	55.600	55.000	55.200	53.583	815
2026-05-27	55.400	55.600	54.800	55.400	53.777	3,213
2026-05-26	55.800	55.800	55.000	55.400	53.777	1,582
2026-05-25	55.000	55.800	54.800	55.200	53.583	1,983
2026-05-22	55.000	55.000	54.400	55.000	53.389	645
2026-05-21	54.800	55.000	54.800	54.800	53.195	220
2026-05-20	55.600	55.600	54.800	54.800	53.195	320
2026-05-19	55.800	55.800	54.800	55.400	53.777	1,464
2026-05-18	55.800	55.800	55.400	55.400	53.777	109
2026-05-15	56.800	56.800	55.800	55.800	54.165	295
2026-05-14	56.400	56.400	56.200	56.400	54.748	181
2026-05-13	56.400	56.800	56.200	56.400	54.748	112
2026-05-12	56.800	56.800	56.200	56.200	54.554	46
2026-05-11	56.800	56.800	56.200	56.200	54.554	210
2026-05-08	56.000	56.400	55.800	56.400	54.748	119
2026-05-07	56.000	56.400	55.800	55.800	54.165	323
2026-05-06	55.400	56.400	55.200	55.800	54.165	365
2026-05-05	56.000	56.000	55.400	55.400	53.777	762

← NewerPage 2 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.