CrediaBank S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.917	0.948	0.917	0.938	0.938	2,986,314
2026-07-23	0.930	0.932	0.889	0.910	0.910	13,268,363
2026-07-22	0.963	0.963	0.913	0.928	0.928	9,345,638
2026-07-21	0.968	0.970	0.956	0.957	0.957	7,940,988
2026-07-20	0.945	0.974	0.942	0.960	0.960	16,931,958
2026-07-17	0.970	0.980	0.931	0.931	0.931	21,904,569
2026-07-16	0.970	0.981	0.957	0.964	0.964	15,712,748
2026-07-15	1.000	1.010	0.963	0.972	0.972	384,752,130
2026-07-14	1.094	1.108	1.086	1.090	1.090	2,192,963
2026-07-13	1.110	1.120	1.094	1.096	1.096	3,421,599
2026-07-10	1.130	1.136	1.118	1.126	1.126	1,283,866
2026-07-09	1.130	1.140	1.112	1.124	1.124	2,303,099
2026-07-08	1.156	1.156	1.114	1.120	1.120	3,323,823
2026-07-07	1.168	1.172	1.154	1.154	1.154	1,008,990
2026-07-06	1.178	1.182	1.168	1.168	1.168	1,630,323
2026-07-03	1.180	1.192	1.170	1.172	1.172	1,142,044
2026-07-02	1.198	1.204	1.174	1.180	1.180	1,589,128
2026-07-01	1.150	1.194	1.148	1.190	1.190	2,158,959
2026-06-30	1.160	1.170	1.142	1.148	1.148	1,826,445
2026-06-29	1.178	1.186	1.160	1.160	1.160	1,631,363
2026-06-26	1.180	1.180	1.164	1.166	1.166	1,292,077
2026-06-25	1.180	1.190	1.162	1.180	1.180	2,094,299
2026-06-24	1.196	1.198	1.180	1.180	1.180	2,683,348
2026-06-23	1.220	1.226	1.194	1.200	1.200	3,858,819
2026-06-22	1.246	1.250	1.228	1.230	1.230	2,154,270
2026-06-19	1.250	1.254	1.238	1.250	1.250	19,429,532
2026-06-18	1.240	1.254	1.240	1.248	1.248	2,283,202
2026-06-17	1.234	1.256	1.230	1.250	1.250	3,423,775
2026-06-16	1.240	1.242	1.214	1.222	1.222	3,466,612
2026-06-15	1.256	1.270	1.228	1.230	1.230	3,567,708
2026-06-12	1.244	1.254	1.226	1.226	1.226	3,439,130
2026-06-11	1.214	1.234	1.214	1.216	1.216	1,096,579
2026-06-10	1.240	1.244	1.214	1.220	1.220	1,282,694
2026-06-09	1.236	1.258	1.230	1.240	1.240	2,822,664
2026-06-08	1.200	1.230	1.190	1.222	1.222	2,669,139
2026-06-05	1.216	1.250	1.216	1.222	1.222	2,377,827
2026-06-04	1.254	1.266	1.216	1.216	1.216	4,687,487
2026-06-03	1.262	1.270	1.244	1.250	1.250	1,562,837
2026-06-02	1.298	1.310	1.260	1.260	1.260	2,680,801
2026-05-29	1.270	1.318	1.270	1.298	1.298	28,330,681
2026-05-28	1.276	1.286	1.260	1.270	1.270	2,328,683
2026-05-27	1.284	1.300	1.274	1.280	1.280	3,143,673
2026-05-26	1.292	1.292	1.272	1.272	1.272	2,722,843
2026-05-25	1.308	1.310	1.286	1.292	1.292	5,083,710
2026-05-22	1.258	1.286	1.248	1.280	1.280	2,416,542
2026-05-21	1.260	1.282	1.236	1.250	1.250	2,646,721
2026-05-20	1.210	1.258	1.206	1.242	1.242	2,138,489
2026-05-19	1.248	1.266	1.204	1.206	1.206	1,911,809
2026-05-18	1.246	1.266	1.232	1.240	1.240	3,084,064
2026-05-15	1.268	1.272	1.252	1.256	1.256	1,847,832
2026-05-14	1.280	1.304	1.254	1.254	1.254	3,255,170
2026-05-13	1.270	1.296	1.262	1.266	1.266	4,124,477
2026-05-12	1.280	1.290	1.230	1.230	1.230	3,015,131
2026-05-11	1.266	1.306	1.260	1.296	1.296	1,940,594
2026-05-08	1.286	1.308	1.272	1.272	1.272	2,637,375
2026-05-07	1.332	1.346	1.300	1.300	1.300	2,581,890
2026-05-06	1.320	1.358	1.300	1.338	1.338	3,833,869
2026-05-05	1.202	1.298	1.202	1.284	1.284	2,422,992
2026-05-04	1.228	1.246	1.212	1.212	1.212	1,513,363
2026-04-30	1.198	1.240	1.198	1.206	1.206	1,806,921

← NewerPage 2 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.