CrediaBank S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 6.480 | 6.500 | 5.900 | 6.200 | 6.200 | 263 |
| 2024-11-07 | 5.900 | 6.880 | 5.540 | 6.280 | 6.280 | 207 |
| 2024-11-06 | 5.600 | 5.900 | 5.600 | 5.860 | 5.860 | 246 |
| 2024-11-05 | 6.380 | 6.400 | 5.220 | 6.340 | 6.340 | 244 |
| 2024-11-04 | 5.000 | 7.000 | 4.890 | 6.480 | 6.480 | 835 |
| 2024-11-01 | 7.900 | 8.000 | 6.200 | 6.980 | 6.980 | 723 |
| 2024-10-31 | 6.980 | 6.980 | 4.810 | 6.180 | 6.180 | 171 |
| 2024-10-30 | 5.040 | 5.980 | 5.000 | 5.660 | 5.660 | 606 |
| 2024-10-29 | 6.120 | 6.120 | 5.220 | 6.000 | 6.000 | 384 |
| 2024-10-25 | 6.000 | 7.000 | 5.500 | 6.000 | 6.000 | 455 |
| 2024-10-24 | 5.000 | 7.800 | 5.000 | 6.000 | 6.000 | 583 |
| 2024-10-23 | 6.900 | 7.020 | 5.880 | 6.000 | 6.000 | 542 |
| 2024-10-22 | 5.500 | 7.100 | 5.500 | 6.700 | 6.700 | 1,050 |
| 2024-10-21 | 0.700 | 20.000 | 0.700 | 7.020 | 7.020 | 1,485 |
| 2024-10-18 | 1.870 | 1.870 | 1.870 | 1.870 | 187.04 | 0 |
| 2024-10-17 | 1.870 | 1.870 | 1.870 | 1.870 | 187.04 | 0 |
| 2024-10-16 | 1.870 | 1.870 | 1.870 | 1.870 | 187.04 | 0 |
| 2024-10-15 | 2.393 | 2.393 | 1.684 | 1.870 | 187.04 | 1,776 |
| 2024-10-14 | 2.571 | 3.014 | 2.305 | 2.393 | 239.33 | 2,204 |
| 2024-10-11 | 1.950 | 2.322 | 1.941 | 2.322 | 232.24 | 1,287 |
| 2024-10-10 | 1.454 | 1.817 | 1.405 | 1.808 | 180.83 | 1,322 |
| 2024-10-09 | 1.090 | 1.463 | 1.090 | 1.401 | 140.05 | 1,345 |
| 2024-10-08 | 1.817 | 1.817 | 1.520 | 1.520 | 152.02 | 2,375 |
| 2024-10-07 | 2.943 | 2.943 | 2.172 | 2.172 | 217.17 | 2,808 |
| 2024-10-04 | 3.998 | 4.051 | 3.049 | 3.103 | 310.25 | 1,208 |
| 2024-10-03 | 3.989 | 4.113 | 3.723 | 4.051 | 405.10 | 394 |
| 2024-10-02 | 4.166 | 4.166 | 3.989 | 4.024 | 402.44 | 256 |
| 2024-10-01 | 4.246 | 4.290 | 4.166 | 4.237 | 423.71 | 102 |
| 2024-09-30 | 4.344 | 4.432 | 4.193 | 4.246 | 424.60 | 176 |
| 2024-09-27 | 4.344 | 4.503 | 4.344 | 4.450 | 444.98 | 161 |
| 2024-09-26 | 4.485 | 4.503 | 4.255 | 4.485 | 448.53 | 323 |
| 2024-09-25 | 4.051 | 4.211 | 4.051 | 4.166 | 416.62 | 143 |
| 2024-09-24 | 4.042 | 4.184 | 4.042 | 4.157 | 415.73 | 258 |
| 2024-09-23 | 4.299 | 4.388 | 3.989 | 4.104 | 410.41 | 497 |
| 2024-09-20 | 4.627 | 4.698 | 4.344 | 4.388 | 438.78 | 333 |
| 2024-09-19 | 4.024 | 4.645 | 4.024 | 4.627 | 462.71 | 695 |
| 2024-09-18 | 4.840 | 4.840 | 4.060 | 4.060 | 405.98 | 894 |
| 2024-09-17 | 5.070 | 5.319 | 4.787 | 4.893 | 489.31 | 641 |
| 2024-09-16 | 5.957 | 6.028 | 5.265 | 5.336 | 533.63 | 653 |
| 2024-09-13 | 6.382 | 6.560 | 5.425 | 5.957 | 595.68 | 609 |
| 2024-09-12 | 5.886 | 7.127 | 5.868 | 6.648 | 664.82 | 620 |
| 2024-09-11 | 8.687 | 8.687 | 8.262 | 8.350 | 835.01 | 27 |
| 2024-09-10 | 8.722 | 8.776 | 8.616 | 8.705 | 870.47 | 33 |
| 2024-09-09 | 8.705 | 8.864 | 8.439 | 8.652 | 865.15 | 31 |
| 2024-09-06 | 9.175 | 9.175 | 8.634 | 8.705 | 870.47 | 56 |
| 2024-09-05 | 9.130 | 9.928 | 9.130 | 9.130 | 913.02 | 126 |
| 2024-09-04 | 8.705 | 9.706 | 8.705 | 9.130 | 913.02 | 168 |
| 2024-09-03 | 8.864 | 8.864 | 7.730 | 8.705 | 870.47 | 106 |
| 2024-09-02 | 7.428 | 7.446 | 7.322 | 7.357 | 735.73 | 9 |
| 2024-08-30 | 7.517 | 7.517 | 7.357 | 7.464 | 746.37 | 4 |
| 2024-08-29 | 7.499 | 7.570 | 7.375 | 7.428 | 742.82 | 9 |
| 2024-08-28 | 7.588 | 7.588 | 7.322 | 7.357 | 735.73 | 6 |
| 2024-08-27 | 7.375 | 7.446 | 7.233 | 7.428 | 742.82 | 19 |
| 2024-08-26 | 7.357 | 7.357 | 7.233 | 7.340 | 733.96 | 6 |
| 2024-08-23 | 7.233 | 7.357 | 7.233 | 7.233 | 723.32 | 10 |
| 2024-08-22 | 7.269 | 7.411 | 7.269 | 7.375 | 737.50 | 11 |
| 2024-08-21 | 7.180 | 7.393 | 7.180 | 7.269 | 726.87 | 8 |
| 2024-08-20 | 7.375 | 7.393 | 7.180 | 7.251 | 725.09 | 22 |
| 2024-08-19 | 7.322 | 7.428 | 7.162 | 7.286 | 728.64 | 2 |
| 2024-08-16 | 7.411 | 7.428 | 7.251 | 7.286 | 728.64 | 6 |
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.