CrediaBank S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	11.435	11.435	11.098	11.098	1,109.80	3
2023-05-31	11.222	11.417	11.134	11.258	1,125.76	15
2023-05-30	11.435	11.435	11.187	11.222	1,122.21	6
2023-05-29	11.630	11.772	11.311	11.488	1,148.80	14
2023-05-26	11.435	11.648	11.364	11.364	1,136.40	29
2023-05-25	11.772	11.772	11.346	11.524	1,152.35	16
2023-05-24	11.594	11.789	11.524	11.665	1,166.53	15
2023-05-23	11.594	11.701	11.435	11.435	1,143.49	12
2023-05-22	12.055	12.321	11.524	11.524	1,152.35	50
2023-05-19	10.814	11.665	10.814	11.665	1,166.53	19
2023-05-18	10.708	11.098	10.655	11.080	1,108.03	25
2023-05-17	10.992	11.063	10.690	10.690	1,069.03	11
2023-05-16	11.080	11.151	10.761	10.992	1,099.17	8
2023-05-15	10.300	11.169	10.300	11.169	1,116.89	26
2023-05-12	11.293	11.329	10.974	11.204	1,120.44	5
2023-05-11	11.346	11.470	11.275	11.275	1,127.53	1
2023-05-10	11.293	11.435	11.293	11.311	1,131.08	2
2023-05-09	11.612	11.612	11.346	11.435	1,143.49	2
2023-05-08	11.080	11.594	11.080	11.594	1,159.44	22
2023-05-05	11.701	11.878	11.701	11.701	1,170.08	1
2023-05-04	11.701	11.789	11.701	11.701	1,170.08	22
2023-05-03	11.719	11.754	11.524	11.665	1,166.53	7
2023-05-02	11.630	11.967	10.850	11.772	1,177.17	67
2023-04-28	11.860	11.949	11.630	11.772	1,177.17	12
2023-04-27	11.914	11.949	11.701	11.931	1,193.13	4
2023-04-26	11.648	11.878	11.648	11.701	1,170.08	7
2023-04-25	11.754	11.754	11.648	11.701	1,170.08	7
2023-04-24	11.754	11.949	11.612	11.825	1,182.49	18
2023-04-21	11.683	11.914	11.612	11.665	1,166.53	76
2023-04-20	11.967	12.055	11.612	11.949	1,194.90	32
2023-04-19	12.038	12.091	11.807	11.914	1,191.35	12
2023-04-18	11.967	12.268	11.701	11.949	1,194.90	12
2023-04-13	11.807	12.215	11.789	12.215	1,221.49	21
2023-04-12	11.860	11.949	11.612	11.789	1,178.94	25
2023-04-11	11.559	12.002	11.559	11.860	1,186.03	11
2023-04-06	11.541	11.949	11.524	11.612	1,161.21	48
2023-04-05	11.789	11.789	11.329	11.719	1,171.85	53
2023-04-04	11.736	11.789	11.488	11.683	1,168.31	45
2023-04-03	11.807	12.038	11.612	11.630	1,162.99	17
2023-03-31	11.665	11.860	11.559	11.807	1,180.72	22
2023-03-30	11.399	11.896	11.399	11.594	1,159.44	42
2023-03-29	11.612	11.612	11.399	11.399	1,139.94	10
2023-03-28	11.843	11.914	10.744	11.612	1,161.21	53
2023-03-27	11.293	12.410	11.293	11.736	1,173.62	81
2023-03-24	11.789	11.949	11.098	11.293	1,129.30	67
2023-03-23	12.587	12.587	11.736	12.020	1,201.99	99
2023-03-22	11.453	11.453	11.453	11.453	1,145.26	31
2023-03-21	10.194	10.637	10.194	10.424	1,042.43	48
2023-03-20	10.105	10.105	9.449	10.017	1,001.66	58
2023-03-17	9.981	10.850	9.981	10.105	1,010.52	266
2023-03-16	10.850	10.850	10.850	10.850	1,084.98	18
2023-03-15	12.055	12.055	12.055	12.055	1,205.54	42
2023-03-14	13.385	13.385	13.385	13.385	1,338.50	1
2023-03-13	14.857	14.857	14.857	14.857	1,485.65	3
2023-03-10	0.110	0.110	0.110	0.110	1,651.41	0
2023-03-09	0.110	0.110	0.110	0.110	1,651.41	0
2023-03-08	0.110	0.110	0.110	0.110	1,651.41	0
2023-03-07	0.110	0.110	0.110	0.110	1,651.41	37
2023-03-06	0.122	0.122	0.122	0.122	1,832.24	23
2023-03-03	0.141	0.145	0.129	0.136	2,034.34	59

← NewerPage 15 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.