CrediaBank S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.718	0.718	0.704	0.714	0.714	306,487
2025-02-06	0.712	0.718	0.704	0.712	0.712	712,408
2025-02-05	0.720	0.724	0.704	0.704	0.704	440,785
2025-02-04	0.692	0.720	0.684	0.720	0.720	806,167
2025-02-03	0.720	0.726	0.680	0.680	0.680	1,903,241
2025-01-31	0.758	0.760	0.738	0.738	0.738	1,029,912
2025-01-30	0.762	0.762	0.748	0.758	0.758	589,790
2025-01-29	0.768	0.774	0.752	0.760	0.760	1,090,338
2025-01-28	0.776	0.780	0.766	0.772	0.772	976,106
2025-01-27	0.766	0.778	0.764	0.776	0.776	1,195,567
2025-01-24	0.778	0.786	0.770	0.778	0.778	1,664,423
2025-01-23	0.780	0.780	0.768	0.778	0.778	615,804
2025-01-22	0.788	0.788	0.760	0.778	0.778	1,004,791
2025-01-21	0.776	0.784	0.764	0.778	0.778	466,929
2025-01-20	0.780	0.790	0.766	0.770	0.770	1,026,058
2025-01-17	0.776	0.806	0.770	0.778	0.778	2,489,093
2025-01-16	0.788	0.790	0.768	0.778	0.778	643,759
2025-01-15	0.790	0.796	0.782	0.784	0.784	1,540,148
2025-01-14	0.770	0.792	0.758	0.790	0.790	1,695,922
2025-01-13	0.776	0.776	0.750	0.770	0.770	958,744
2025-01-10	0.786	0.786	0.762	0.774	0.774	678,224
2025-01-09	0.790	0.796	0.764	0.780	0.780	1,055,529
2025-01-08	0.788	0.788	0.754	0.782	0.782	1,460,792
2025-01-07	0.780	0.806	0.778	0.784	0.784	2,178,593
2025-01-03	0.720	0.782	0.710	0.778	0.778	2,543,124
2025-01-02	0.692	0.720	0.686	0.720	0.720	1,565,645
2024-12-31	0.668	0.690	0.666	0.690	0.690	716,204
2024-12-30	0.670	0.672	0.666	0.668	0.668	553,344
2024-12-27	0.668	0.690	0.658	0.670	0.670	1,235,289
2024-12-23	0.668	0.684	0.660	0.662	0.662	695,248
2024-12-20	0.670	0.670	0.660	0.670	0.670	189,392
2024-12-19	0.656	0.676	0.656	0.670	0.670	621,199
2024-12-18	0.672	0.684	0.668	0.670	0.670	422,235
2024-12-17	0.676	0.684	0.670	0.674	0.674	259,909
2024-12-16	0.682	0.686	0.674	0.680	0.680	417,766
2024-12-13	0.700	0.714	0.682	0.690	0.690	1,468,137
2024-12-12	0.680	0.700	0.678	0.692	0.692	906,675
2024-12-11	0.670	0.680	0.664	0.680	0.680	759,640
2024-12-10	0.684	0.688	0.666	0.676	0.676	541,922
2024-12-09	0.698	0.718	0.674	0.684	0.684	1,611,600
2024-12-06	0.684	0.710	0.662	0.684	0.684	5,119,687
2024-12-05	0.606	0.652	0.600	0.650	0.650	3,361,152
2024-12-04	0.530	0.594	0.524	0.594	0.594	4,355,999
2024-12-03	0.560	0.560	0.540	0.540	0.540	374,867
2024-12-02	0.558	0.576	0.550	0.552	0.552	264,182
2024-11-29	0.590	0.598	0.568	0.568	0.568	189,370
2024-11-28	0.560	0.592	0.546	0.588	0.588	166,918
2024-11-27	0.570	0.574	0.544	0.560	0.560	341,825
2024-11-26	0.598	0.604	0.570	0.570	0.570	319,546
2024-11-25	0.622	0.622	0.590	0.600	0.600	336,237
2024-11-22	0.598	0.624	0.590	0.614	0.614	665,988
2024-11-21	0.524	0.676	0.524	0.590	0.590	4,985,899
2024-11-20	0.746	0.746	0.746	0.746	0.746	88,466
2024-11-19	1.065	1.065	1.065	1.065	1.065	41,112
2024-11-18	1.515	1.515	1.515	1.515	1.515	19,883
2024-11-15	3.080	3.080	2.160	2.160	2.160	7,590
2024-11-14	3.080	3.080	3.080	3.080	3.080	7,312
2024-11-13	5.500	5.500	4.400	4.400	4.400	11,082
2024-11-12	6.300	6.500	6.020	6.280	6.280	100
2024-11-11	6.100	6.360	5.920	6.320	6.320	318

← NewerPage 8 of 21 · 1,245 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.