Groupe CRIT SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 66.700 | 67.000 | 66.700 | 66.800 | 54.993 | 570 |
| 2021-11-15 | 66.800 | 67.000 | 66.700 | 66.700 | 54.911 | 335 |
| 2021-11-12 | 66.700 | 66.900 | 66.500 | 66.900 | 55.075 | 383 |
| 2021-11-11 | 66.800 | 67.000 | 66.700 | 66.700 | 54.911 | 960 |
| 2021-11-10 | 65.600 | 66.700 | 65.600 | 66.600 | 54.828 | 1,828 |
| 2021-11-09 | 65.900 | 66.600 | 65.600 | 65.600 | 54.005 | 1,202 |
| 2021-11-08 | 67.000 | 67.500 | 66.000 | 66.000 | 54.335 | 3,244 |
| 2021-11-05 | 68.000 | 68.200 | 67.500 | 68.000 | 55.981 | 3,209 |
| 2021-11-04 | 68.200 | 68.200 | 67.900 | 68.000 | 55.981 | 1,071 |
| 2021-11-03 | 68.200 | 68.200 | 67.600 | 68.000 | 55.981 | 1,110 |
| 2021-11-02 | 68.000 | 68.100 | 67.900 | 67.900 | 55.899 | 411 |
| 2021-11-01 | 68.500 | 68.800 | 68.000 | 68.000 | 55.981 | 1,257 |
| 2021-10-29 | 68.000 | 68.400 | 68.000 | 68.000 | 55.981 | 3,947 |
| 2021-10-28 | 68.400 | 68.400 | 68.000 | 68.200 | 56.146 | 210 |
| 2021-10-27 | 68.000 | 68.400 | 68.000 | 68.100 | 56.063 | 26 |
| 2021-10-26 | 68.400 | 68.400 | 68.000 | 68.000 | 55.981 | 10,486 |
| 2021-10-25 | 68.000 | 68.800 | 68.000 | 68.000 | 55.981 | 536 |
| 2021-10-22 | 68.500 | 68.600 | 68.000 | 68.600 | 56.475 | 966 |
| 2021-10-21 | 70.000 | 70.000 | 67.500 | 68.500 | 56.393 | 4,591 |
| 2021-10-20 | 70.600 | 70.600 | 69.700 | 69.900 | 57.545 | 1,332 |
← NewerPage 22 of 22 · 1,280 trading days
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.