Crosswood historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	10.600	10.600	10.600	10.600	10.472	4
2023-08-03	10.700	10.700	10.700	10.700	10.570	20
2023-07-27	10.800	10.800	10.800	10.800	10.669	50
2023-07-25	8.200	8.200	8.200	8.200	8.101	5
2023-07-21	9.150	9.150	9.150	9.150	9.039	100
2023-07-19	7.350	7.350	7.350	7.350	7.261	9
2023-07-10	8.000	8.000	8.000	8.000	7.903	160
2023-07-03	8.350	8.350	8.350	8.350	8.249	1
2023-06-16	8.350	8.350	8.350	8.350	8.249	52
2023-06-15	8.350	8.350	8.350	8.350	8.249	2
2023-06-12	8.350	8.350	8.350	8.350	8.249	1
2023-06-08	8.350	8.350	8.350	8.350	8.249	100
2023-05-31	7.300	7.300	7.300	7.300	7.212	1
2023-05-30	7.300	7.300	7.300	7.300	7.212	249
2023-05-29	7.400	7.400	7.400	7.400	7.310	50
2023-05-24	8.000	8.000	8.000	8.000	7.903	1
2023-05-11	13.800	13.800	13.800	13.800	13.633	11
2023-04-28	14.800	14.800	14.800	14.800	14.621	50
2023-04-27	14.800	14.800	14.800	14.800	14.621	1
2023-04-24	17.000	17.000	16.900	16.900	16.695	81
2023-04-21	17.500	17.500	17.500	17.500	17.288	124
2023-04-20	14.900	14.900	14.900	14.900	14.719	67
2023-04-18	14.900	14.900	14.900	14.900	14.719	317
2023-04-14	12.500	12.500	12.500	12.500	12.349	139
2023-04-13	12.500	12.500	12.500	12.500	12.349	152
2023-04-11	10.500	10.500	10.500	10.500	10.373	46
2023-04-05	8.800	8.800	8.800	8.800	8.693	130
2023-04-04	8.000	8.000	8.000	8.000	7.903	30
2023-04-03	7.050	7.050	7.050	7.050	6.965	5
2023-03-31	8.000	8.000	8.000	8.000	7.903	45
2023-03-30	7.000	7.000	7.000	7.000	6.915	50
2023-03-29	7.300	7.300	7.300	7.300	7.212	66
2023-03-23	8.000	8.000	8.000	8.000	7.903	1
2023-03-22	8.000	8.000	8.000	8.000	7.903	18,283
2023-03-21	6.800	8.000	6.800	8.000	7.903	215
2023-03-20	7.950	7.950	7.950	7.950	7.854	50
2023-03-17	8.000	8.000	8.000	8.000	7.903	100
2023-03-16	6.800	6.800	6.800	6.800	6.718	15
2023-03-09	7.950	7.950	7.950	7.950	7.854	5
2023-03-06	7.950	7.950	7.950	7.950	7.854	150
2023-03-01	7.500	7.500	7.500	7.500	7.307	3
2023-02-28	7.500	7.500	7.500	7.500	7.307	66
2023-02-27	7.500	7.500	7.500	7.500	7.307	150
2023-02-24	6.800	6.800	6.800	6.800	6.625	10
2023-02-21	7.500	7.500	7.450	7.450	7.258	155
2023-02-14	6.650	6.650	6.650	6.650	6.479	11
2023-01-30	7.500	7.500	7.500	7.500	7.307	10
2023-01-23	7.500	7.500	7.500	7.500	7.307	13
2023-01-20	7.100	7.100	7.100	7.100	6.917	52
2023-01-19	7.500	7.500	7.500	7.500	7.307	15
2023-01-13	7.100	7.100	7.100	7.100	6.917	15
2023-01-05	7.100	7.100	7.100	7.100	6.917	100
2022-12-30	7.300	7.300	7.300	7.300	7.112	39
2022-12-28	7.300	7.400	7.300	7.400	7.209	164
2022-12-27	7.300	7.300	7.300	7.300	7.112	1
2022-12-20	8.100	8.100	8.100	8.100	7.891	20
2022-11-30	8.250	8.250	8.250	8.250	8.037	6
2022-10-20	8.200	8.200	8.200	8.200	7.989	100
2022-10-19	7.850	7.850	7.850	7.850	7.648	10
2022-10-14	8.200	8.250	8.200	8.250	8.037	34

← NewerPage 10 of 12 · 686 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-03	0.1000 EUR
2023-03-06	0.1100 EUR
2022-06-24	0.1000 EUR
2021-09-17	0.3800 EUR

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