Groupe CRIT SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	65.300	65.700	65.300	65.400	53.841	442
2022-02-07	66.600	66.600	65.300	65.400	53.841	784
2022-02-04	67.100	67.400	65.800	66.200	54.499	792
2022-02-03	67.700	68.100	67.000	67.100	55.240	998
2022-02-02	67.100	67.800	67.100	67.500	55.569	427
2022-02-01	65.300	68.000	65.300	67.100	55.240	1,312
2022-01-31	65.600	66.000	65.000	65.000	53.511	501
2022-01-28	65.200	65.600	64.400	65.600	54.005	594
2022-01-27	65.800	65.800	63.400	64.400	53.017	1,083
2022-01-26	65.200	65.400	64.600	65.200	53.676	384
2022-01-25	65.800	65.800	63.000	65.200	53.676	2,690
2022-01-24	66.400	66.600	64.500	65.600	54.005	1,735
2022-01-21	66.700	66.900	65.500	66.400	54.664	2,934
2022-01-20	66.700	66.800	66.300	66.700	54.911	3,254
2022-01-19	67.000	67.000	66.100	66.700	54.911	919
2022-01-18	66.300	67.600	65.900	67.000	55.158	1,200
2022-01-17	65.900	65.900	65.100	65.500	53.923	717
2022-01-14	65.800	65.800	65.700	65.800	54.170	250
2022-01-13	66.200	66.200	64.300	65.800	54.170	967
2022-01-12	66.600	66.900	66.300	66.300	54.582	457
2022-01-11	63.900	67.500	63.600	66.600	54.828	1,953
2022-01-10	63.300	64.000	63.300	64.000	52.688	1,919
2022-01-07	63.300	63.500	63.200	63.400	52.194	1,280
2022-01-06	62.000	63.200	62.000	63.200	52.029	1,374
2022-01-05	62.100	62.200	61.800	62.100	51.124	806
2022-01-04	62.100	62.200	61.800	62.100	51.124	1,887
2022-01-03	62.000	62.400	61.800	61.800	50.877	1,427
2021-12-31	61.600	62.000	61.600	62.000	51.042	197
2021-12-30	61.000	61.700	61.000	61.600	50.712	1,003
2021-12-29	61.100	61.200	61.000	61.000	50.218	475
2021-12-28	61.100	61.300	60.700	60.900	50.136	1,265
2021-12-27	61.800	62.100	60.600	61.100	50.301	966
2021-12-24	62.000	62.300	62.000	62.000	51.042	117
2021-12-23	61.100	62.500	61.100	61.800	50.877	278
2021-12-22	60.600	61.400	60.600	61.100	50.301	220
2021-12-21	59.500	61.000	59.500	60.600	49.889	606
2021-12-20	59.300	59.700	59.200	59.700	49.148	250
2021-12-17	58.900	59.400	58.600	59.300	48.819	503
2021-12-16	59.400	60.000	58.600	58.600	48.242	3,133
2021-12-15	61.500	61.800	58.800	58.800	48.407	1,929
2021-12-14	64.300	64.300	61.500	61.500	50.630	2,403
2021-12-13	63.700	64.300	63.700	64.300	52.935	274
2021-12-10	64.500	64.500	63.600	64.000	52.688	306
2021-12-09	65.800	65.800	64.100	64.300	52.935	583
2021-12-08	64.100	66.900	64.000	65.500	53.923	5,487
2021-12-07	62.400	62.600	62.200	62.400	51.371	17,151
2021-12-06	63.200	63.200	62.000	62.400	51.371	1,118
2021-12-03	64.000	64.100	63.000	63.200	52.029	773
2021-12-02	61.600	64.200	61.600	64.100	52.770	2,947
2021-12-01	60.700	62.000	60.700	61.600	50.712	2,655
2021-11-30	62.600	62.600	57.000	60.700	49.971	12,619
2021-11-29	66.500	66.600	62.400	64.000	52.688	1,999
2021-11-26	66.900	67.700	66.500	66.500	54.746	673
2021-11-25	67.500	67.800	67.400	67.700	55.734	337
2021-11-24	66.700	67.500	66.000	67.500	55.569	17,929
2021-11-23	66.800	66.800	66.100	66.600	54.828	362
2021-11-22	66.800	66.900	66.400	66.600	54.828	175
2021-11-19	66.800	66.900	66.500	66.800	54.993	4,539
2021-11-18	66.800	66.900	66.500	66.500	54.746	1,164
2021-11-17	67.000	67.000	66.500	66.800	54.993	630

← NewerPage 21 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.