Groupe CRIT SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
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
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
2021-10-19	70.800	71.000	70.600	71.000	58.451	5,332
2021-10-18	71.000	71.000	70.600	70.900	58.368	571
2021-10-15	69.700	70.700	69.600	70.700	58.204	3,019
2021-10-14	69.400	69.800	69.200	69.700	57.381	269

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.