CrediaBank S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 0.311 | 0.315 | 0.293 | 0.296 | 4,434.33 | 1 |
| 2021-12-16 | 0.297 | 0.310 | 0.293 | 0.310 | 4,653.72 | 1 |
| 2021-12-15 | 0.301 | 0.320 | 0.301 | 0.305 | 4,573.94 | 1 |
| 2021-12-14 | 0.331 | 0.331 | 0.301 | 0.301 | 4,520.76 | 1 |
| 2021-12-13 | 0.361 | 0.361 | 0.328 | 0.331 | 4,966.19 | 2 |
| 2021-12-10 | 0.322 | 0.348 | 0.319 | 0.341 | 5,119.10 | 4 |
| 2021-12-09 | 0.342 | 0.344 | 0.286 | 0.319 | 4,786.69 | 8 |
| 2021-12-08 | 0.317 | 0.341 | 0.289 | 0.324 | 4,853.17 | 11 |
| 2021-12-07 | 0.293 | 0.309 | 0.243 | 0.281 | 4,221.59 | 15 |
| 2021-12-06 | 0.379 | 0.381 | 0.279 | 0.279 | 4,188.35 | 17 |
| 2021-12-03 | 0.457 | 0.461 | 0.356 | 0.399 | 5,983.36 | 9 |
| 2021-12-02 | 0.457 | 0.478 | 0.426 | 0.466 | 6,993.88 | 3 |
| 2021-12-01 | 0.465 | 0.519 | 0.454 | 0.457 | 6,860.92 | 1 |
| 2021-11-30 | 0.520 | 0.541 | 0.443 | 0.479 | 7,180.03 | 2 |
| 2021-11-29 | 0.503 | 0.553 | 0.479 | 0.535 | 8,017.70 | 3 |
| 2021-11-26 | 0.408 | 0.488 | 0.390 | 0.475 | 7,126.84 | 2 |
| 2021-11-25 | 0.550 | 0.554 | 0.543 | 0.545 | 8,177.26 | 1 |
| 2021-11-24 | 0.775 | 0.823 | 0.774 | 0.774 | 11,607.71 | 4 |
| 2021-11-23 | 1.179 | 1.330 | 1.105 | 1.105 | 16,567.25 | 3 |
| 2021-11-22 | 2.216 | 2.216 | 0.488 | 1.578 | 23,667.51 | 3 |
| 2021-11-19 | 0.267 | 0.271 | 0.241 | 0.243 | 3,646.11 | 13 |
| 2021-11-18 | 0.254 | 0.259 | 0.252 | 0.259 | 3,876.87 | 4 |
| 2021-11-17 | 0.242 | 0.255 | 0.240 | 0.255 | 3,816.87 | 5 |
| 2021-11-16 | 0.250 | 0.255 | 0.240 | 0.243 | 3,636.88 | 1 |
| 2021-11-15 | 0.247 | 0.252 | 0.246 | 0.252 | 3,784.57 | 3 |
| 2021-11-12 | 0.251 | 0.252 | 0.245 | 0.251 | 3,766.11 | 5 |
| 2021-11-11 | 0.241 | 0.252 | 0.238 | 0.241 | 3,618.41 | 4 |
| 2021-11-10 | 0.246 | 0.262 | 0.241 | 0.243 | 3,636.88 | 5 |
| 2021-11-09 | 0.246 | 0.254 | 0.245 | 0.247 | 3,710.72 | 5 |
| 2021-11-08 | 0.234 | 0.246 | 0.234 | 0.241 | 3,618.41 | 4 |
| 2021-11-05 | 0.231 | 0.235 | 0.231 | 0.234 | 3,507.65 | 1 |
| 2021-11-04 | 0.240 | 0.240 | 0.225 | 0.227 | 3,396.88 | 3 |
| 2021-11-03 | 0.241 | 0.246 | 0.231 | 0.231 | 3,470.72 | 2 |
| 2021-11-02 | 0.236 | 0.237 | 0.235 | 0.236 | 3,535.34 | 2 |
| 2021-11-01 | 0.235 | 0.241 | 0.235 | 0.239 | 3,590.72 | 3 |
| 2021-10-29 | 0.240 | 0.246 | 0.227 | 0.232 | 3,475.34 | 4 |
| 2021-10-27 | 0.240 | 0.241 | 0.239 | 0.240 | 3,599.95 | 0 |
| 2021-10-26 | 0.245 | 0.252 | 0.238 | 0.241 | 3,618.41 | 5 |
| 2021-10-25 | 0.246 | 0.247 | 0.244 | 0.245 | 3,669.18 | 1 |
| 2021-10-22 | 0.252 | 0.255 | 0.244 | 0.244 | 3,664.57 | 4 |
| 2021-10-21 | 0.247 | 0.252 | 0.243 | 0.252 | 3,784.57 | 1 |
| 2021-10-20 | 0.252 | 0.252 | 0.238 | 0.246 | 3,692.26 | 6 |
← NewerPage 21 of 21 · 1,242 trading days
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.