CrediaBank S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.930	0.946	0.923	0.930	0.930	2,222,451
2026-10-15	0.930	0.931	0.910	0.920	0.920	2,134,029
2026-10-14	0.940	0.940	0.927	0.930	0.930	2,813,437
2026-10-13	0.939	0.947	0.929	0.940	0.940	3,279,212
2026-10-12	0.928	0.944	0.926	0.932	0.932	2,689,162
2026-10-09	0.925	0.928	0.909	0.920	0.920	3,087,418
2026-10-08	0.950	0.951	0.902	0.908	0.908	8,638,970
2026-10-07	0.983	0.983	0.949	0.952	0.952	2,959,931
2026-10-06	0.975	0.993	0.971	0.983	0.983	2,221,278
2026-10-05	0.984	0.988	0.970	0.975	0.975	2,687,497
2026-10-02	1.010	1.018	0.968	0.980	0.980	3,850,568
2026-10-01	0.996	1.018	0.996	1.010	1.010	7,613,155
2026-09-30	0.980	1.022	0.974	1.010	1.010	14,511,263
2026-09-29	0.948	0.984	0.939	0.980	0.980	8,571,103
2026-09-28	0.950	0.956	0.940	0.940	0.940	5,072,892
2026-09-25	0.963	0.970	0.952	0.952	0.952	4,822,931
2026-09-24	0.969	0.973	0.949	0.962	0.962	4,527,934
2026-09-23	0.967	0.972	0.960	0.966	0.966	1,587,903
2026-09-22	0.980	0.981	0.967	0.967	0.967	3,063,167
2026-09-21	0.980	1.000	0.970	0.988	0.988	4,167,359
2026-09-18	0.959	0.990	0.939	0.990	0.990	31,821,462
2026-09-17	0.968	0.970	0.945	0.949	0.949	4,836,849
2026-09-16	0.966	0.976	0.952	0.965	0.965	3,193,210
2026-09-15	0.965	0.971	0.952	0.960	0.960	2,092,174
2026-09-14	0.980	0.985	0.960	0.965	0.965	3,118,125
2026-09-11	0.978	0.991	0.970	0.990	0.990	3,085,205
2026-09-10	0.978	0.982	0.961	0.969	0.969	9,636,484
2026-09-09	0.977	0.984	0.970	0.970	0.970	3,355,700
2026-09-08	0.978	1.008	0.969	0.974	0.974	4,362,245
2026-09-07	0.989	0.989	0.989	0.989	0.989	2,782,202
2026-09-04	1.006	1.010	0.987	0.989	0.989	2,980,481
2026-09-03	1.006	1.014	0.992	0.997	0.997	2,678,179
2026-09-02	0.980	0.997	0.980	0.992	0.992	2,796,482
2026-09-01	1.010	1.020	0.991	0.999	0.999	2,653,866
2026-08-31	0.997	1.030	0.985	1.022	1.022	7,877,153
2026-08-28	1.018	1.024	0.984	0.990	0.990	2,744,509
2026-08-27	1.030	1.036	1.004	1.010	1.010	2,814,853
2026-08-26	1.022	1.040	1.022	1.028	1.028	4,692,052
2026-08-25	0.998	1.044	0.996	1.028	1.028	6,832,698
2026-08-24	0.965	0.999	0.961	0.995	0.995	2,175,452
2026-08-21	0.979	0.985	0.965	0.965	0.965	2,469,865
2026-08-20	0.948	0.979	0.941	0.979	0.979	2,052,901
2026-08-19	0.950	0.961	0.943	0.946	0.946	2,209,040
2026-08-18	0.976	0.981	0.950	0.950	0.950	2,706,091
2026-08-17	0.990	0.990	0.973	0.976	0.976	1,733,966
2026-08-14	0.990	0.995	0.982	0.983	0.983	1,876,974
2026-08-13	0.994	1.000	0.986	0.990	0.990	2,633,619
2026-08-12	0.985	0.995	0.984	0.994	0.994	7,459,251
2026-08-11	0.948	0.995	0.948	0.980	0.980	7,602,430
2026-08-10	0.949	0.958	0.940	0.940	0.940	2,230,511
2026-08-07	0.977	0.977	0.948	0.949	0.949	6,455,087
2026-08-06	0.991	0.992	0.970	0.975	0.975	3,801,093
2026-08-05	1.000	1.006	0.980	0.980	0.980	3,733,908
2026-08-04	1.004	1.012	0.986	0.990	0.990	4,558,500
2026-08-03	1.018	1.028	1.000	1.004	1.004	6,801,645
2026-07-31	0.970	1.010	0.969	1.000	1.000	15,215,175
2026-07-30	0.925	0.966	0.918	0.966	0.966	3,886,145
2026-07-29	0.924	0.946	0.920	0.925	0.925	4,541,655
2026-07-28	0.961	0.961	0.924	0.924	0.924	7,471,381
2026-07-27	0.956	0.968	0.950	0.961	0.961	6,461,267

Page 1 of 21 · 1,244 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.