CrediaBank S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 9.751 | 9.751 | 9.706 | 9.706 | 970.63 | 0 |
| 2024-05-20 | 9.839 | 9.839 | 9.618 | 9.706 | 970.63 | 7 |
| 2024-05-17 | 10.061 | 10.061 | 9.573 | 9.618 | 961.77 | 12 |
| 2024-05-16 | 10.061 | 10.150 | 9.751 | 9.751 | 975.07 | 8 |
| 2024-05-15 | 9.839 | 10.105 | 9.662 | 9.751 | 975.07 | 15 |
| 2024-05-14 | 9.751 | 9.972 | 9.662 | 9.662 | 966.20 | 1 |
| 2024-05-13 | 10.194 | 10.194 | 9.573 | 9.972 | 997.23 | 3 |
| 2024-05-10 | 10.238 | 10.238 | 9.662 | 10.017 | 1,001.66 | 3 |
| 2024-05-09 | 10.017 | 10.105 | 9.928 | 10.105 | 1,010.52 | 4 |
| 2024-05-08 | 10.105 | 10.105 | 10.105 | 10.105 | 1,010.52 | 2 |
| 2024-05-02 | 10.061 | 10.327 | 10.061 | 10.061 | 1,006.09 | 39 |
| 2024-04-30 | 9.972 | 9.972 | 9.839 | 9.839 | 983.93 | 0 |
| 2024-04-29 | 10.017 | 10.017 | 9.751 | 9.839 | 983.93 | 0 |
| 2024-04-26 | 10.017 | 10.017 | 9.706 | 9.839 | 983.93 | 3 |
| 2024-04-25 | 9.795 | 9.795 | 9.795 | 9.795 | 979.50 | 3 |
| 2024-04-24 | 10.105 | 10.105 | 9.795 | 9.972 | 997.23 | 1 |
| 2024-04-23 | 9.795 | 10.105 | 9.795 | 10.017 | 1,001.66 | 2 |
| 2024-04-22 | 9.618 | 10.017 | 9.618 | 9.884 | 988.36 | 11 |
| 2024-04-19 | 9.662 | 9.751 | 9.573 | 9.751 | 975.07 | 3 |
| 2024-04-18 | 9.618 | 9.972 | 9.618 | 9.662 | 966.20 | 1 |
| 2024-04-17 | 9.573 | 9.618 | 9.573 | 9.573 | 957.34 | 3 |
| 2024-04-16 | 9.618 | 9.662 | 9.485 | 9.573 | 957.34 | 1 |
| 2024-04-15 | 9.751 | 9.839 | 9.573 | 9.662 | 966.20 | 6 |
| 2024-04-12 | 9.928 | 9.928 | 9.795 | 9.839 | 983.93 | 2 |
| 2024-04-11 | 9.884 | 10.105 | 9.884 | 10.105 | 1,010.52 | 0 |
| 2024-04-10 | 10.017 | 10.194 | 9.884 | 10.105 | 1,010.52 | 4 |
| 2024-04-09 | 10.017 | 10.105 | 10.017 | 10.061 | 1,006.09 | 1 |
| 2024-04-08 | 9.795 | 10.061 | 9.795 | 10.061 | 1,006.09 | 1 |
| 2024-04-05 | 10.061 | 10.061 | 10.061 | 10.061 | 1,006.09 | 0 |
| 2024-04-04 | 9.928 | 10.150 | 9.928 | 10.061 | 1,006.09 | 14 |
| 2024-04-03 | 10.017 | 10.150 | 9.751 | 9.928 | 992.79 | 30 |
| 2024-04-02 | 9.706 | 9.751 | 9.706 | 9.706 | 970.63 | 1 |
| 2024-03-28 | 9.795 | 10.061 | 9.485 | 9.706 | 970.63 | 7 |
| 2024-03-27 | 9.839 | 10.061 | 9.795 | 10.061 | 1,006.09 | 0 |
| 2024-03-26 | 9.839 | 10.061 | 9.795 | 10.061 | 1,006.09 | 3 |
| 2024-03-22 | 9.884 | 9.884 | 9.884 | 9.884 | 988.36 | 0 |
| 2024-03-21 | 10.017 | 10.017 | 9.928 | 9.928 | 992.79 | 0 |
| 2024-03-20 | 9.928 | 9.928 | 9.928 | 9.928 | 992.79 | 6 |
| 2024-03-19 | 9.751 | 9.928 | 9.751 | 9.928 | 992.79 | 0 |
| 2024-03-15 | 9.972 | 10.017 | 9.928 | 9.928 | 992.79 | 5 |
| 2024-03-14 | 9.884 | 9.928 | 9.795 | 9.928 | 992.79 | 13 |
| 2024-03-13 | 9.839 | 9.884 | 9.839 | 9.884 | 988.36 | 1 |
| 2024-03-12 | 9.618 | 9.928 | 9.618 | 9.751 | 975.07 | 3 |
| 2024-03-11 | 9.972 | 9.972 | 9.972 | 9.972 | 997.23 | 10 |
| 2024-03-08 | 9.573 | 10.017 | 9.573 | 10.017 | 1,001.66 | 4 |
| 2024-03-07 | 9.839 | 9.884 | 9.751 | 9.751 | 975.07 | 1 |
| 2024-03-06 | 9.618 | 9.928 | 9.573 | 9.884 | 988.36 | 28 |
| 2024-03-05 | 9.618 | 9.706 | 9.618 | 9.662 | 966.20 | 1 |
| 2024-03-04 | 9.706 | 9.839 | 9.618 | 9.618 | 961.77 | 6 |
| 2024-03-01 | 9.529 | 9.751 | 9.529 | 9.662 | 966.20 | 1 |
| 2024-02-29 | 9.751 | 9.751 | 9.573 | 9.573 | 957.34 | 8 |
| 2024-02-28 | 9.573 | 9.795 | 9.485 | 9.706 | 970.63 | 12 |
| 2024-02-27 | 9.839 | 9.884 | 9.662 | 9.706 | 970.63 | 6 |
| 2024-02-26 | 10.017 | 10.061 | 9.573 | 9.795 | 979.50 | 28 |
| 2024-02-23 | 9.795 | 10.017 | 9.485 | 10.017 | 1,001.66 | 15 |
| 2024-02-22 | 9.751 | 9.884 | 9.751 | 9.884 | 988.36 | 6 |
| 2024-02-21 | 9.839 | 9.839 | 9.839 | 9.839 | 983.93 | 1 |
| 2024-02-20 | 9.928 | 9.928 | 9.795 | 9.839 | 983.93 | 8 |
| 2024-02-19 | 9.884 | 9.928 | 9.751 | 9.928 | 992.79 | 2 |
| 2024-02-16 | 9.928 | 9.928 | 9.662 | 9.706 | 970.63 | 12 |
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.