CrediaBank S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.753	0.756	0.747	0.752	0.752	248,973
2025-05-08	0.751	0.763	0.741	0.741	0.741	241,951
2025-05-07	0.765	0.765	0.740	0.757	0.757	224,266
2025-05-06	0.750	0.759	0.740	0.746	0.746	104,664
2025-05-05	0.753	0.766	0.753	0.756	0.756	269,844
2025-05-02	0.742	0.760	0.742	0.758	0.758	481,514
2025-04-30	0.761	0.762	0.733	0.735	0.735	409,436
2025-04-29	0.760	0.760	0.747	0.757	0.757	289,701
2025-04-28	0.767	0.779	0.754	0.756	0.756	366,641
2025-04-25	0.757	0.780	0.750	0.769	0.769	1,001,515
2025-04-24	0.749	0.758	0.746	0.750	0.750	243,361
2025-04-23	0.746	0.757	0.745	0.749	0.749	1,130,534
2025-04-22	0.732	0.744	0.732	0.735	0.735	464,132
2025-04-17	0.740	0.747	0.729	0.734	0.734	238,714
2025-04-16	0.739	0.744	0.726	0.739	0.739	298,967
2025-04-15	0.740	0.755	0.739	0.749	0.749	522,752
2025-04-14	0.748	0.754	0.735	0.740	0.740	436,551
2025-04-11	0.740	0.745	0.713	0.729	0.729	644,311
2025-04-10	0.778	0.780	0.740	0.741	0.741	1,852,223
2025-04-09	0.705	0.725	0.692	0.711	0.711	1,324,454
2025-04-08	0.712	0.739	0.707	0.739	0.739	2,092,424
2025-04-07	0.680	0.710	0.645	0.680	0.680	3,021,204
2025-04-04	0.732	0.740	0.702	0.712	0.712	3,420,484
2025-04-03	0.740	0.780	0.738	0.744	0.744	1,141,659
2025-04-02	0.772	0.778	0.754	0.766	0.766	525,327
2025-04-01	0.784	0.788	0.764	0.770	0.770	909,583
2025-03-31	0.790	0.790	0.760	0.764	0.764	1,655,023
2025-03-28	0.824	0.828	0.800	0.802	0.802	1,188,862
2025-03-27	0.842	0.842	0.824	0.824	0.824	572,512
2025-03-26	0.832	0.846	0.830	0.842	0.842	1,643,959
2025-03-24	0.830	0.868	0.830	0.832	0.832	2,121,967
2025-03-21	0.840	0.850	0.818	0.830	0.830	1,024,169
2025-03-20	0.842	0.858	0.814	0.840	0.840	3,391,901
2025-03-19	0.808	0.840	0.808	0.832	0.832	4,321,121
2025-03-18	0.758	0.810	0.758	0.800	0.800	5,710,015
2025-03-17	0.750	0.754	0.738	0.748	0.748	1,546,255
2025-03-14	0.740	0.742	0.732	0.736	0.736	1,786,352
2025-03-13	0.730	0.736	0.722	0.730	0.730	617,986
2025-03-12	0.720	0.732	0.712	0.730	0.730	1,613,378
2025-03-11	0.724	0.728	0.712	0.712	0.712	698,441
2025-03-10	0.720	0.722	0.708	0.720	0.720	449,670
2025-03-07	0.722	0.724	0.710	0.712	0.712	537,505
2025-03-06	0.716	0.724	0.712	0.720	0.720	1,035,853
2025-03-05	0.700	0.718	0.700	0.710	0.710	994,121
2025-03-04	0.706	0.716	0.694	0.700	0.700	694,099
2025-02-28	0.700	0.718	0.696	0.714	0.714	651,671
2025-02-27	0.700	0.704	0.692	0.700	0.700	414,019
2025-02-26	0.706	0.714	0.704	0.704	0.704	362,768
2025-02-25	0.692	0.708	0.690	0.702	0.702	503,650
2025-02-24	0.698	0.706	0.692	0.692	0.692	871,081
2025-02-21	0.702	0.712	0.696	0.698	0.698	2,616,674
2025-02-20	0.698	0.734	0.694	0.702	0.702	6,828,968
2025-02-19	0.714	0.716	0.698	0.698	0.698	2,458,018
2025-02-18	0.722	0.730	0.710	0.710	0.710	1,992,596
2025-02-17	0.738	0.744	0.722	0.722	0.722	1,521,324
2025-02-14	0.726	0.734	0.722	0.730	0.730	821,715
2025-02-13	0.742	0.750	0.724	0.726	0.726	2,080,009
2025-02-12	0.726	0.742	0.720	0.732	0.732	2,464,469
2025-02-11	0.706	0.714	0.700	0.710	0.710	474,697
2025-02-10	0.714	0.714	0.698	0.706	0.706	616,375

← NewerPage 7 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.