CrediaBank S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	10.061	10.061	9.795	9.795	979.50	5
2024-02-14	9.751	10.017	9.751	9.839	983.93	11
2024-02-13	9.662	10.105	9.662	9.884	988.36	7
2024-02-12	10.283	10.283	9.884	9.972	997.23	1
2024-02-09	10.105	10.105	9.884	9.972	997.23	4
2024-02-08	10.061	10.105	9.839	10.105	1,010.52	10
2024-02-07	9.928	10.150	9.839	9.884	988.36	2
2024-02-06	10.061	10.194	9.839	10.194	1,019.39	4
2024-02-05	10.061	10.194	9.795	10.061	1,006.09	9
2024-02-02	10.017	10.061	9.618	10.061	1,006.09	46
2024-02-01	9.972	10.061	9.751	9.795	979.50	2
2024-01-31	9.928	9.972	9.751	9.795	979.50	3
2024-01-30	9.928	9.928	9.662	9.751	975.07	6
2024-01-29	9.751	10.061	9.751	9.751	975.07	10
2024-01-26	10.105	10.105	9.706	9.928	992.79	8
2024-01-25	9.972	10.061	9.751	10.017	1,001.66	10
2024-01-24	9.795	10.150	9.751	10.061	1,006.09	14
2024-01-23	10.017	10.105	9.751	9.795	979.50	5
2024-01-22	10.238	10.238	9.751	9.928	992.79	19
2024-01-19	10.327	10.327	10.017	10.017	1,001.66	0
2024-01-18	10.194	10.327	9.972	10.017	1,001.66	13
2024-01-17	10.283	10.416	10.283	10.283	1,028.25	3
2024-01-16	10.061	10.371	9.972	10.238	1,023.82	3
2024-01-15	10.238	10.238	10.194	10.194	1,019.39	2
2024-01-12	10.504	10.504	10.283	10.327	1,032.68	2
2024-01-11	10.548	10.637	10.238	10.327	1,032.68	12
2024-01-10	10.460	10.460	10.327	10.327	1,032.68	3
2024-01-09	10.548	10.548	10.238	10.548	1,054.84	7
2024-01-08	10.460	10.460	10.300	10.460	1,045.98	5
2024-01-05	10.637	10.637	10.371	10.442	1,044.21	16
2024-01-04	10.548	10.619	10.548	10.602	1,060.16	0
2024-01-03	10.442	10.637	10.176	10.602	1,060.16	17
2024-01-02	10.141	10.513	10.105	10.318	1,031.80	9
2023-12-29	10.123	10.283	9.857	10.123	1,012.30	26
2023-12-28	10.584	10.584	10.070	10.123	1,012.30	13
2023-12-27	10.584	10.584	10.389	10.513	1,051.30	12
2023-12-22	10.584	10.584	10.318	10.460	1,045.98	4
2023-12-21	10.460	10.460	10.212	10.371	1,037.12	9
2023-12-20	10.548	10.619	10.371	10.602	1,060.16	6
2023-12-19	10.531	10.637	10.478	10.548	1,054.84	27
2023-12-18	10.265	10.602	10.265	10.602	1,060.16	39
2023-12-15	10.548	10.548	10.212	10.212	1,021.16	16
2023-12-14	10.176	10.460	10.176	10.353	1,035.34	31
2023-12-13	9.698	10.318	9.556	10.176	1,017.61	30
2023-12-12	9.414	9.839	9.237	9.839	983.93	19
2023-12-11	9.520	9.556	9.290	9.325	932.52	16
2023-12-08	9.396	9.520	9.307	9.396	939.61	15
2023-12-07	9.609	9.609	9.290	9.432	943.15	28
2023-12-06	9.556	9.698	9.378	9.378	937.84	17
2023-12-05	9.467	9.839	9.467	9.503	950.25	25
2023-12-04	9.751	9.928	9.556	9.662	966.20	17
2023-12-01	9.751	10.017	9.662	9.893	989.25	27
2023-11-30	9.999	10.283	9.928	9.928	992.79	54
2023-11-29	10.176	10.176	9.928	9.999	999.89	13
2023-11-28	10.371	10.371	10.141	10.176	1,017.61	7
2023-11-27	10.566	10.566	10.336	10.495	1,049.53	5
2023-11-24	10.885	10.885	10.566	10.566	1,056.62	2
2023-11-23	11.027	11.027	10.637	10.637	1,063.71	13
2023-11-22	10.903	11.169	10.903	11.009	1,100.94	2
2023-11-21	10.548	10.992	10.371	10.974	1,097.39	17

← NewerPage 12 of 21 · 1,242 trading daysOlder →

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.