Groupe CRIT SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 66.600 | 69.200 | 64.400 | 65.600 | 58.515 | 1,628 |
| 2024-11-27 | 65.200 | 67.000 | 65.200 | 66.600 | 59.407 | 611 |
| 2024-11-26 | 63.800 | 65.000 | 63.800 | 65.000 | 57.980 | 354 |
| 2024-11-25 | 62.800 | 63.800 | 62.800 | 63.600 | 56.731 | 139 |
| 2024-11-22 | 62.200 | 63.000 | 62.200 | 62.800 | 56.017 | 191 |
| 2024-11-21 | 62.400 | 62.800 | 62.400 | 62.400 | 55.661 | 175 |
| 2024-11-20 | 62.800 | 62.800 | 62.200 | 62.200 | 55.482 | 222 |
| 2024-11-19 | 63.000 | 63.800 | 63.000 | 63.000 | 56.196 | 99 |
| 2024-11-18 | 63.600 | 63.800 | 62.600 | 62.600 | 55.839 | 323 |
| 2024-11-15 | 62.400 | 63.800 | 61.000 | 63.800 | 56.909 | 1,385 |
| 2024-11-14 | 63.600 | 64.000 | 62.600 | 62.600 | 55.839 | 392 |
| 2024-11-13 | 63.800 | 63.800 | 63.600 | 63.800 | 56.909 | 49 |
| 2024-11-12 | 65.400 | 65.400 | 63.800 | 63.800 | 56.909 | 1,661 |
| 2024-11-11 | 65.200 | 65.800 | 65.000 | 65.400 | 58.337 | 71 |
| 2024-11-08 | 66.800 | 67.200 | 65.400 | 65.400 | 58.337 | 301 |
| 2024-11-07 | 67.400 | 67.400 | 67.000 | 67.000 | 59.764 | 1,109 |
| 2024-11-06 | 70.000 | 70.000 | 67.000 | 67.000 | 59.764 | 554 |
| 2024-11-05 | 71.800 | 71.800 | 70.000 | 70.000 | 62.440 | 225 |
| 2024-11-04 | 72.000 | 72.000 | 71.800 | 71.800 | 64.045 | 73 |
| 2024-11-01 | 73.800 | 73.800 | 71.800 | 71.800 | 64.045 | 601 |
| 2024-10-31 | 74.200 | 74.200 | 72.800 | 73.000 | 65.116 | 162 |
| 2024-10-30 | 74.800 | 74.800 | 73.800 | 74.200 | 66.186 | 1,797 |
| 2024-10-29 | 72.200 | 74.800 | 72.000 | 74.800 | 66.721 | 1,788 |
| 2024-10-28 | 72.000 | 72.000 | 71.800 | 72.000 | 64.224 | 209 |
| 2024-10-25 | 72.200 | 72.200 | 71.200 | 71.800 | 64.045 | 1,834 |
| 2024-10-24 | 70.200 | 74.800 | 70.200 | 72.000 | 64.224 | 2,940 |
| 2024-10-23 | 69.600 | 69.600 | 69.000 | 69.400 | 61.905 | 138 |
| 2024-10-22 | 69.200 | 69.200 | 68.800 | 69.200 | 61.726 | 170 |
| 2024-10-21 | 69.600 | 69.600 | 69.000 | 69.000 | 61.548 | 545 |
| 2024-10-18 | 69.400 | 69.600 | 68.600 | 69.600 | 62.083 | 2,046 |
| 2024-10-17 | 69.600 | 69.600 | 69.000 | 69.400 | 61.905 | 289 |
| 2024-10-16 | 69.600 | 69.800 | 68.600 | 69.400 | 61.905 | 749 |
| 2024-10-15 | 68.400 | 69.600 | 68.000 | 69.600 | 62.083 | 691 |
| 2024-10-14 | 67.800 | 68.600 | 67.600 | 68.200 | 60.834 | 377 |
| 2024-10-11 | 67.400 | 68.000 | 67.000 | 67.800 | 60.477 | 576 |
| 2024-10-10 | 65.400 | 67.200 | 65.400 | 67.200 | 59.942 | 1,321 |
| 2024-10-09 | 64.800 | 65.600 | 64.800 | 65.600 | 58.515 | 644 |
| 2024-10-08 | 65.000 | 65.000 | 64.800 | 64.800 | 57.801 | 227 |
| 2024-10-07 | 64.800 | 65.000 | 64.400 | 65.000 | 57.980 | 950 |
| 2024-10-04 | 65.600 | 65.600 | 64.800 | 64.800 | 57.801 | 527 |
| 2024-10-03 | 67.000 | 67.200 | 65.600 | 65.600 | 58.515 | 947 |
| 2024-10-02 | 64.400 | 67.400 | 64.400 | 67.400 | 60.121 | 2,570 |
| 2024-10-01 | 67.000 | 67.000 | 64.000 | 64.000 | 57.088 | 678 |
| 2024-09-30 | 67.400 | 68.000 | 66.800 | 67.000 | 59.764 | 2,977 |
| 2024-09-27 | 67.600 | 68.000 | 67.400 | 67.400 | 60.121 | 36 |
| 2024-09-26 | 67.800 | 68.000 | 67.400 | 67.600 | 60.299 | 186 |
| 2024-09-25 | 66.400 | 68.000 | 66.000 | 68.000 | 60.656 | 689 |
| 2024-09-24 | 66.000 | 67.400 | 66.000 | 66.400 | 59.229 | 749 |
| 2024-09-23 | 66.000 | 67.000 | 65.800 | 66.000 | 58.872 | 700 |
| 2024-09-20 | 65.200 | 66.600 | 65.200 | 65.800 | 58.693 | 788 |
| 2024-09-19 | 64.200 | 66.000 | 64.000 | 65.200 | 58.158 | 1,577 |
| 2024-09-18 | 62.000 | 63.400 | 61.800 | 63.000 | 56.196 | 936 |
| 2024-09-17 | 62.000 | 62.600 | 61.800 | 62.000 | 55.304 | 558 |
| 2024-09-16 | 61.000 | 62.600 | 60.800 | 61.800 | 55.125 | 743 |
| 2024-09-13 | 60.800 | 61.000 | 60.600 | 60.800 | 54.233 | 45 |
| 2024-09-12 | 60.800 | 60.800 | 60.600 | 60.800 | 54.233 | 1,770 |
| 2024-09-11 | 60.800 | 60.800 | 60.600 | 60.800 | 54.233 | 263 |
| 2024-09-10 | 60.800 | 60.800 | 60.600 | 60.800 | 54.233 | 49 |
| 2024-09-09 | 60.600 | 60.800 | 60.200 | 60.800 | 54.233 | 782 |
| 2024-09-06 | 61.600 | 61.600 | 60.000 | 60.400 | 53.877 | 767 |
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.