Crosswood historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	8.450	8.450	8.350	8.350	8.249	36
2024-02-05	7.850	7.850	7.850	7.850	7.755	62
2024-01-29	7.850	7.850	7.850	7.850	7.755	290
2024-01-15	8.850	8.850	7.850	7.850	7.755	23
2024-01-09	8.250	8.250	8.250	8.250	8.150	33
2024-01-08	7.850	7.850	7.850	7.850	7.755	12
2024-01-05	8.050	8.400	8.050	8.400	8.298	83
2024-01-04	8.400	8.400	8.400	8.400	8.298	17
2024-01-03	8.050	8.050	8.050	8.050	7.952	3
2024-01-02	8.400	8.400	8.400	8.400	8.298	12
2023-12-20	8.400	8.400	8.400	8.400	8.298	25
2023-12-15	8.700	8.700	8.700	8.700	8.595	113
2023-12-14	8.950	8.950	8.900	8.900	8.792	9
2023-12-13	9.000	9.000	9.000	9.000	8.891	12
2023-12-12	8.350	8.350	8.350	8.350	8.249	96
2023-12-11	9.450	9.450	8.350	8.350	8.249	29
2023-12-08	9.700	9.700	9.600	9.600	9.484	136
2023-12-07	8.350	8.350	8.350	8.350	8.249	307
2023-12-06	8.350	9.700	8.350	9.700	9.582	231
2023-12-04	9.850	9.850	9.850	9.850	9.731	10
2023-12-01	10.000	10.000	10.000	10.000	9.879	1
2023-11-29	8.400	8.400	8.400	8.400	8.298	113
2023-11-21	9.800	9.800	9.800	9.800	9.681	2
2023-11-20	9.900	9.900	9.900	9.900	9.780	5
2023-11-13	9.950	9.950	9.950	9.950	9.829	20
2023-11-10	9.950	9.950	9.950	9.950	9.829	11
2023-11-09	9.950	9.950	9.950	9.950	9.829	50
2023-11-07	8.400	8.400	8.400	8.400	8.298	46
2023-11-06	10.000	10.000	10.000	10.000	9.879	12
2023-10-25	8.800	8.800	8.350	8.350	8.249	110
2023-10-20	8.800	8.800	8.800	8.800	8.693	7
2023-10-13	9.900	9.900	9.900	9.900	9.780	80
2023-10-11	8.350	8.350	8.350	8.350	8.249	3
2023-10-10	9.900	9.900	9.900	9.900	9.780	240
2023-10-04	9.500	9.500	9.500	9.500	9.385	1
2023-10-03	9.500	9.500	9.500	9.500	9.385	21
2023-09-25	9.900	9.900	9.900	9.900	9.780	10
2023-09-19	9.900	9.900	9.900	9.900	9.780	75
2023-09-15	8.700	8.700	8.700	8.700	8.595	50
2023-09-14	9.800	9.800	9.800	9.800	9.681	60
2023-09-13	10.100	10.100	9.900	9.900	9.780	167
2023-09-12	8.700	8.700	8.700	8.700	8.595	248
2023-09-11	9.000	9.000	9.000	9.000	8.891	75
2023-09-08	9.000	9.000	9.000	9.000	8.891	100
2023-09-06	9.300	9.300	9.300	9.300	9.187	240
2023-09-05	9.350	9.350	9.350	9.350	9.237	33
2023-09-04	11.300	11.300	11.300	11.300	11.163	117
2023-08-31	9.300	11.300	9.300	11.300	11.163	103
2023-08-28	14.700	14.700	14.700	14.700	14.522	30
2023-08-25	15.000	15.000	15.000	15.000	14.818	100
2023-08-24	14.900	14.900	14.900	14.900	14.719	6
2023-08-23	14.500	14.500	14.500	14.500	14.324	86
2023-08-22	14.900	14.900	14.900	14.900	14.719	1
2023-08-21	13.400	13.400	13.400	13.400	13.238	35
2023-08-17	13.500	13.500	13.500	13.500	13.336	60
2023-08-16	13.500	13.500	13.500	13.500	13.336	80
2023-08-15	13.400	13.400	13.400	13.400	13.238	280
2023-08-14	12.900	12.900	12.900	12.900	12.744	324
2023-08-11	12.800	12.800	12.800	12.800	12.645	50
2023-08-10	10.600	12.800	10.600	12.800	12.645	366

← NewerPage 9 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.