CrediaBank S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 7.286 | 7.499 | 7.233 | 7.269 | 726.87 | 7 |
| 2024-08-13 | 7.428 | 7.517 | 7.411 | 7.499 | 749.91 | 1 |
| 2024-08-12 | 7.162 | 7.552 | 7.162 | 7.393 | 739.28 | 9 |
| 2024-08-09 | 7.269 | 7.588 | 7.269 | 7.464 | 746.37 | 23 |
| 2024-08-08 | 7.446 | 7.446 | 7.269 | 7.269 | 726.87 | 5 |
| 2024-08-07 | 7.091 | 7.411 | 7.091 | 7.251 | 725.09 | 40 |
| 2024-08-06 | 7.765 | 7.765 | 6.914 | 7.038 | 703.82 | 60 |
| 2024-08-05 | 8.013 | 8.013 | 7.180 | 7.322 | 732.19 | 125 |
| 2024-08-02 | 8.439 | 8.439 | 8.067 | 8.067 | 806.65 | 11 |
| 2024-08-01 | 8.191 | 8.403 | 8.191 | 8.226 | 822.60 | 8 |
| 2024-07-31 | 8.474 | 8.474 | 8.155 | 8.191 | 819.06 | 19 |
| 2024-07-30 | 8.474 | 8.492 | 8.262 | 8.368 | 836.78 | 9 |
| 2024-07-29 | 8.102 | 8.457 | 8.084 | 8.244 | 824.37 | 32 |
| 2024-07-26 | 8.102 | 8.102 | 7.783 | 8.013 | 801.33 | 50 |
| 2024-07-25 | 7.783 | 8.102 | 7.623 | 7.996 | 799.55 | 96 |
| 2024-07-24 | 8.244 | 8.332 | 7.783 | 7.783 | 778.28 | 135 |
| 2024-07-23 | 8.067 | 8.687 | 8.067 | 8.208 | 820.83 | 169 |
| 2024-07-22 | 9.795 | 9.795 | 7.570 | 8.067 | 806.65 | 778 |
| 2024-07-19 | 11.878 | 11.878 | 10.814 | 10.814 | 1,081.44 | 139 |
| 2024-07-18 | 11.789 | 12.277 | 11.479 | 11.568 | 1,156.78 | 130 |
| 2024-07-17 | 12.011 | 12.321 | 11.346 | 11.789 | 1,178.94 | 127 |
| 2024-07-16 | 12.188 | 12.410 | 11.922 | 11.922 | 1,192.24 | 147 |
| 2024-07-15 | 11.745 | 12.809 | 11.435 | 12.321 | 1,232.13 | 272 |
| 2024-07-12 | 11.878 | 12.011 | 11.346 | 11.346 | 1,134.62 | 194 |
| 2024-07-11 | 12.853 | 13.208 | 11.701 | 12.277 | 1,227.70 | 299 |
| 2024-07-10 | 10.637 | 13.296 | 10.637 | 12.676 | 1,267.59 | 534 |
| 2024-07-09 | 10.017 | 10.637 | 10.017 | 10.637 | 1,063.71 | 73 |
| 2024-07-08 | 9.751 | 10.194 | 9.751 | 9.839 | 983.93 | 35 |
| 2024-07-05 | 9.928 | 9.928 | 9.706 | 9.839 | 983.93 | 9 |
| 2024-07-04 | 9.795 | 9.928 | 9.751 | 9.928 | 992.79 | 30 |
| 2024-07-03 | 9.884 | 9.884 | 9.751 | 9.795 | 979.50 | 0 |
| 2024-07-02 | 9.884 | 9.884 | 9.618 | 9.751 | 975.07 | 7 |
| 2024-07-01 | 9.795 | 9.795 | 9.795 | 9.795 | 979.50 | 2 |
| 2024-06-28 | 9.884 | 9.928 | 9.839 | 9.928 | 992.79 | 4 |
| 2024-06-27 | 9.884 | 9.884 | 9.884 | 9.884 | 988.36 | 0 |
| 2024-06-26 | 9.662 | 9.972 | 9.263 | 9.884 | 988.36 | 15 |
| 2024-06-25 | 9.751 | 9.751 | 9.662 | 9.662 | 966.20 | 2 |
| 2024-06-21 | 9.751 | 9.972 | 9.662 | 9.706 | 970.63 | 5 |
| 2024-06-20 | 9.440 | 9.928 | 9.440 | 9.618 | 961.77 | 1 |
| 2024-06-19 | 9.573 | 9.618 | 9.573 | 9.618 | 961.77 | 1 |
| 2024-06-18 | 9.618 | 9.839 | 9.573 | 9.618 | 961.77 | 2 |
| 2024-06-17 | 9.662 | 9.884 | 9.440 | 9.618 | 961.77 | 4 |
| 2024-06-14 | 10.017 | 10.017 | 9.662 | 9.706 | 970.63 | 7 |
| 2024-06-13 | 10.017 | 10.017 | 10.017 | 10.017 | 1,001.66 | 0 |
| 2024-06-12 | 10.017 | 10.017 | 10.017 | 10.017 | 1,001.66 | 0 |
| 2024-06-11 | 10.017 | 10.017 | 10.017 | 10.017 | 1,001.66 | 0 |
| 2024-06-10 | 10.017 | 10.017 | 10.017 | 10.017 | 1,001.66 | 0 |
| 2024-06-07 | 9.972 | 10.017 | 9.972 | 10.017 | 1,001.66 | 2 |
| 2024-06-06 | 10.017 | 10.017 | 10.017 | 10.017 | 1,001.66 | 0 |
| 2024-06-05 | 10.017 | 10.017 | 10.017 | 10.017 | 1,001.66 | 0 |
| 2024-06-04 | 9.928 | 10.017 | 9.839 | 10.017 | 1,001.66 | 0 |
| 2024-06-03 | 9.928 | 10.061 | 9.795 | 10.017 | 1,001.66 | 14 |
| 2024-05-31 | 10.105 | 10.105 | 10.105 | 10.105 | 1,010.52 | 0 |
| 2024-05-30 | 9.795 | 10.105 | 9.795 | 10.105 | 1,010.52 | 2 |
| 2024-05-29 | 10.150 | 10.150 | 10.061 | 10.061 | 1,006.09 | 0 |
| 2024-05-28 | 10.017 | 10.061 | 10.017 | 10.061 | 1,006.09 | 0 |
| 2024-05-27 | 9.751 | 10.061 | 9.751 | 10.061 | 1,006.09 | 5 |
| 2024-05-24 | 9.706 | 9.972 | 9.706 | 9.972 | 997.23 | 0 |
| 2024-05-23 | 9.795 | 9.972 | 9.706 | 9.972 | 997.23 | 2 |
| 2024-05-22 | 10.017 | 10.017 | 9.706 | 9.928 | 992.79 | 3 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.