Groupe CRIT SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	62.600	62.800	62.400	62.800	60.960	61
2025-08-14	62.800	63.200	62.400	62.800	60.960	444
2025-08-13	62.400	63.000	62.400	62.800	60.960	335
2025-08-12	63.000	63.200	62.600	62.600	60.766	287
2025-08-11	63.000	63.200	62.600	63.200	61.348	363
2025-08-08	63.000	63.200	63.000	63.000	61.154	146
2025-08-07	62.400	63.200	62.400	62.800	60.960	445
2025-08-06	62.400	62.800	62.400	62.800	60.960	1,688
2025-08-05	63.200	63.400	62.200	62.800	60.960	1,270
2025-08-04	63.400	63.400	63.200	63.400	61.543	178
2025-08-01	62.800	63.000	62.400	63.000	61.154	403
2025-07-31	62.400	62.600	62.000	62.400	60.572	576
2025-07-30	63.600	63.800	62.400	62.400	60.572	1,386
2025-07-29	63.800	64.000	63.600	63.600	61.737	585
2025-07-28	64.000	64.200	63.600	63.600	61.737	470
2025-07-25	64.200	64.400	64.000	64.000	62.125	224
2025-07-24	64.000	64.400	64.000	64.400	62.513	328
2025-07-23	63.800	63.800	63.400	63.800	61.931	208
2025-07-22	64.400	64.400	63.600	63.600	61.737	478
2025-07-21	64.200	64.600	64.200	64.400	62.513	330
2025-07-18	64.800	64.800	64.400	64.400	62.513	466
2025-07-17	65.600	66.000	64.800	64.800	62.902	999
2025-07-16	65.200	65.200	64.800	64.800	62.902	545
2025-07-15	64.800	65.400	64.800	65.200	63.290	574
2025-07-14	65.000	65.000	64.600	64.600	62.707	318
2025-07-11	63.800	65.000	63.800	65.000	63.096	739
2025-07-10	63.800	64.000	63.600	63.800	61.931	171
2025-07-09	63.400	63.800	63.400	63.600	61.737	975
2025-07-08	63.600	63.600	63.200	63.600	61.737	435
2025-07-07	64.400	64.400	63.200	63.600	61.737	1,596
2025-07-04	67.000	67.000	65.000	65.000	63.096	1,203
2025-07-03	67.200	67.400	67.200	67.200	65.231	467
2025-07-02	68.000	68.400	67.400	67.400	65.425	4,324
2025-07-01	72.400	74.200	72.000	74.000	66.008	3,560
2025-06-30	71.400	72.000	71.200	71.800	64.045	2,787
2025-06-27	70.800	71.400	70.600	71.400	63.689	911
2025-06-26	70.000	70.600	70.000	70.600	62.975	992
2025-06-25	70.600	70.600	69.800	70.000	62.440	1,633
2025-06-24	70.600	71.000	70.000	70.400	62.797	563
2025-06-23	71.000	71.000	70.400	70.800	63.153	712
2025-06-20	69.600	71.000	69.600	71.000	63.332	895
2025-06-19	71.000	71.000	69.600	69.600	62.083	763
2025-06-18	71.800	72.000	70.800	70.800	63.153	1,890
2025-06-17	72.000	72.000	71.800	72.000	64.224	1,246
2025-06-16	71.000	72.400	71.000	72.000	64.224	1,092
2025-06-13	71.800	71.800	70.600	71.200	63.510	621
2025-06-12	72.000	72.800	71.000	72.000	64.224	1,154
2025-06-11	71.600	72.000	71.600	72.000	64.224	2,503
2025-06-10	72.400	72.800	71.800	71.800	64.045	745
2025-06-09	72.800	73.600	72.000	72.200	64.402	1,303
2025-06-06	72.000	72.200	71.800	72.000	64.224	1,537
2025-06-05	71.400	72.200	71.200	72.000	64.224	405
2025-06-04	71.400	71.800	71.200	71.400	63.689	1,270
2025-06-03	69.600	72.000	69.600	71.600	63.867	1,273
2025-06-02	68.600	69.600	68.200	69.600	62.083	2,121
2025-05-30	68.600	68.800	67.800	68.800	61.369	1,355
2025-05-29	67.800	68.800	67.000	67.800	60.477	1,082
2025-05-28	68.000	68.200	67.200	67.600	60.299	667
2025-05-27	68.200	68.200	67.000	68.000	60.656	157
2025-05-26	66.800	67.800	66.800	67.400	60.121	647

← NewerPage 6 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.