Groupe CRIT SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	64.800	65.000	64.200	64.800	53.347	353
2022-05-04	65.000	65.000	64.600	64.800	53.347	86
2022-05-03	66.200	66.800	64.800	65.000	53.511	547
2022-05-02	66.000	67.200	65.600	66.200	54.499	1,355
2022-04-29	65.000	66.800	65.000	66.800	54.993	932
2022-04-28	64.800	66.800	64.600	65.000	53.511	1,728
2022-04-27	66.800	67.200	65.800	66.600	54.828	264
2022-04-26	65.400	67.200	65.400	66.000	54.335	471
2022-04-25	66.000	67.400	65.000	65.400	53.841	2,022
2022-04-22	65.200	67.600	65.200	67.400	55.487	1,990
2022-04-21	64.800	65.600	63.600	65.600	54.005	5,665
2022-04-20	65.600	65.600	64.200	64.800	53.347	2,083
2022-04-19	64.400	65.600	64.000	65.600	54.005	1,721
2022-04-14	64.800	64.800	63.600	64.400	53.017	1,575
2022-04-13	64.600	65.600	64.400	64.800	53.347	983
2022-04-12	64.000	64.600	63.000	64.600	53.182	940
2022-04-11	64.000	64.600	64.000	64.600	53.182	876
2022-04-08	65.200	65.400	63.400	63.400	52.194	3,363
2022-04-07	66.000	66.400	65.200	65.200	53.676	1,903
2022-04-06	65.800	66.200	65.400	66.000	54.335	571
2022-04-05	65.800	66.200	65.600	65.800	54.170	1,061
2022-04-04	66.400	66.400	65.000	66.000	54.335	870
2022-04-01	66.000	66.000	65.000	66.000	54.335	989
2022-03-31	67.000	67.000	66.100	66.100	54.417	1,731
2022-03-30	67.500	67.500	66.500	66.800	54.993	1,677
2022-03-29	66.400	67.700	65.000	67.100	55.240	1,721
2022-03-28	63.200	66.800	63.000	66.800	54.993	3,387
2022-03-25	63.300	63.500	63.100	63.200	52.029	1,167
2022-03-24	63.400	63.400	63.000	63.200	52.029	976
2022-03-23	61.600	63.100	60.100	63.000	51.865	6,121
2022-03-22	58.400	60.100	58.100	59.800	49.230	4,721
2022-03-21	58.400	58.800	57.800	58.100	47.831	982
2022-03-18	58.000	58.300	56.400	58.300	47.996	1,608
2022-03-17	58.500	58.800	56.900	58.400	48.078	1,800
2022-03-16	55.400	58.500	54.900	58.500	48.160	6,027
2022-03-15	55.500	55.500	55.100	55.500	45.690	1,126
2022-03-14	55.300	55.600	54.900	55.600	45.773	2,181
2022-03-11	57.300	57.300	53.900	54.200	44.620	4,143
2022-03-10	56.700	57.300	56.700	57.300	47.172	1,021
2022-03-09	56.600	57.300	56.600	56.800	46.761	572
2022-03-08	57.800	58.200	56.000	56.600	46.596	5,967
2022-03-07	59.400	59.400	57.300	57.500	47.337	2,074
2022-03-04	61.300	61.300	59.400	59.400	48.901	1,566
2022-03-03	61.300	61.700	61.000	61.000	50.218	469
2022-03-02	61.200	61.700	60.100	61.300	50.465	1,508
2022-03-01	62.000	62.600	61.000	61.200	50.383	2,171
2022-02-28	62.000	62.000	61.000	61.800	50.877	1,041
2022-02-25	61.700	62.600	61.500	62.600	51.535	1,383
2022-02-24	63.500	64.900	61.500	61.600	50.712	3,072
2022-02-23	64.800	65.200	64.800	65.200	53.676	172
2022-02-22	65.000	65.200	64.800	64.800	53.347	1,238
2022-02-21	66.300	66.500	65.400	65.900	54.252	2,968
2022-02-18	65.600	65.700	65.000	65.300	53.758	838
2022-02-17	65.300	66.100	65.300	65.600	54.005	583
2022-02-16	65.700	66.100	65.300	65.300	53.758	770
2022-02-15	65.000	66.100	65.000	65.900	54.252	814
2022-02-14	65.000	65.900	64.800	65.000	53.511	7,477
2022-02-11	66.000	66.100	65.500	65.900	54.252	761
2022-02-10	66.000	66.300	65.800	66.000	54.335	207
2022-02-09	65.600	67.000	65.600	66.000	54.335	1,259

← NewerPage 20 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.