CrediaBank S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	10.194	10.637	10.123	10.566	1,056.62	26
2023-11-17	10.247	10.353	10.194	10.194	1,019.39	4
2023-11-16	10.353	10.353	10.105	10.176	1,017.61	5
2023-11-15	10.371	10.371	10.070	10.123	1,012.30	2
2023-11-14	10.105	10.353	9.981	10.176	1,017.61	15
2023-11-13	10.123	10.371	10.123	10.371	1,037.12	5
2023-11-10	10.247	10.584	10.105	10.123	1,012.30	4
2023-11-09	10.034	10.637	10.034	10.637	1,063.71	10
2023-11-08	9.733	10.052	9.733	10.034	1,003.43	7
2023-11-07	9.857	10.442	9.573	9.875	987.48	35
2023-11-06	9.839	9.910	9.804	9.857	985.70	4
2023-11-03	9.839	9.963	9.804	9.839	983.93	1
2023-11-02	9.839	10.017	9.839	9.875	987.48	3
2023-11-01	9.893	9.893	9.786	9.786	978.61	0
2023-10-31	9.609	9.786	9.591	9.786	978.61	0
2023-10-30	9.361	9.822	9.361	9.786	978.61	5
2023-10-27	9.644	9.946	9.644	9.768	976.84	16
2023-10-26	9.804	10.105	9.768	9.893	989.25	3
2023-10-25	10.052	10.212	9.875	10.070	1,006.98	5
2023-10-24	9.822	10.158	9.822	10.034	1,003.43	2
2023-10-23	10.176	10.176	9.751	9.928	992.79	5
2023-10-20	9.768	10.300	9.768	10.176	1,017.61	21
2023-10-19	9.786	9.786	9.768	9.768	976.84	0
2023-10-18	9.857	10.017	9.627	9.768	976.84	7
2023-10-17	9.875	9.875	9.857	9.857	985.70	3
2023-10-16	9.893	10.194	9.857	9.981	998.11	1
2023-10-13	9.999	10.070	9.751	9.893	989.25	6
2023-10-12	9.999	10.105	9.999	10.088	1,008.75	3
2023-10-11	10.070	10.158	9.963	10.017	1,001.66	2
2023-10-10	10.212	10.265	10.052	10.052	1,005.20	0
2023-10-09	10.265	10.265	10.052	10.052	1,005.20	1
2023-10-06	10.584	10.584	10.300	10.318	1,031.80	6
2023-10-05	10.283	10.619	10.283	10.619	1,061.94	0
2023-10-04	10.548	10.619	10.336	10.619	1,061.94	1
2023-10-03	10.460	10.637	10.460	10.619	1,061.94	9
2023-10-02	10.176	10.584	10.176	10.460	1,045.98	6
2023-09-29	10.371	10.371	10.283	10.336	1,033.57	2
2023-09-28	10.407	10.407	10.229	10.318	1,031.80	1
2023-09-27	10.300	10.637	10.194	10.637	1,063.71	4
2023-09-26	10.123	10.531	10.123	10.353	1,035.34	1
2023-09-25	10.460	10.637	10.460	10.460	1,045.98	0
2023-09-22	10.371	10.637	10.371	10.460	1,045.98	3
2023-09-21	10.584	10.602	10.548	10.548	1,054.84	15
2023-09-20	10.903	10.903	10.602	10.602	1,060.16	6
2023-09-19	10.939	10.956	10.744	10.868	1,086.76	2
2023-09-18	10.939	11.151	10.939	10.956	1,095.62	4
2023-09-15	10.797	10.956	10.797	10.956	1,095.62	0
2023-09-14	10.726	10.956	10.726	10.956	1,095.62	0
2023-09-13	11.027	11.027	10.903	10.956	1,095.62	3
2023-09-12	10.779	10.832	10.531	10.690	1,069.03	6
2023-09-11	10.726	10.939	10.673	10.673	1,067.25	5
2023-09-08	10.726	10.956	10.655	10.690	1,069.03	5
2023-09-07	10.868	10.974	10.566	10.602	1,060.16	2
2023-09-06	10.868	10.868	10.868	10.868	1,086.76	1
2023-09-05	10.868	10.992	10.761	10.868	1,086.76	3
2023-09-04	11.080	11.080	10.992	11.045	1,104.48	2
2023-09-01	10.956	11.063	10.939	11.027	1,102.71	8
2023-08-31	10.797	10.939	10.797	10.921	1,092.07	0
2023-08-30	10.974	10.974	10.903	10.921	1,092.07	3
2023-08-29	10.992	10.992	10.903	10.903	1,090.30	1

← NewerPage 13 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.