Cris-Tim Family Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	43.500	44.800	41.700	44.000	44.000	51,119
2026-07-23	39.800	48.000	39.800	43.900	43.900	43,622
2026-07-22	36.500	40.000	36.200	39.850	39.850	44,652
2026-07-21	36.800	36.900	36.300	36.500	36.500	16,510
2026-07-20	36.550	36.750	36.300	36.750	36.750	3,820
2026-07-17	36.800	36.800	36.500	36.500	36.500	2,881
2026-07-16	36.500	36.800	36.000	36.800	36.800	7,607
2026-07-15	36.500	36.800	36.000	36.350	36.350	7,806
2026-07-14	36.300	36.800	36.000	36.800	36.800	15,569
2026-07-13	36.700	36.800	36.000	36.300	36.300	26,707
2026-07-10	36.000	37.100	36.000	36.700	36.700	21,943
2026-07-09	34.800	36.000	34.300	36.000	36.000	19,290
2026-07-08	36.000	36.000	34.450	34.650	34.650	24,962
2026-07-07	36.800	36.800	35.900	36.000	36.000	10,310
2026-07-06	36.000	36.900	36.000	36.900	36.900	17,632
2026-07-03	35.800	36.950	33.900	36.950	36.950	36,530
2026-07-02	31.850	35.900	31.850	35.900	35.900	20,168
2026-07-01	30.700	31.850	30.700	31.850	31.850	15,620
2026-06-30	29.450	30.500	29.300	30.500	30.500	11,833
2026-06-29	28.600	29.300	28.250	29.300	29.300	5,912
2026-06-26	28.750	28.750	28.650	28.750	28.750	3,287
2026-06-25	28.500	28.750	28.500	28.750	28.750	7,341
2026-06-24	28.450	28.500	28.100	28.500	28.500	4,930
2026-06-23	28.400	28.450	28.100	28.450	28.450	6,599
2026-06-22	28.600	28.650	28.300	28.400	28.400	5,695
2026-06-19	28.300	28.500	28.100	28.450	28.450	7,672
2026-06-18	27.950	28.300	27.950	28.100	28.100	4,481
2026-06-17	27.600	27.950	27.500	27.950	27.950	8,120
2026-06-16	27.100	27.500	26.950	27.500	27.500	4,880
2026-06-15	26.800	27.100	26.800	27.100	27.100	2,703
2026-06-12	26.800	26.850	26.400	26.850	26.850	9,622
2026-06-11	26.900	26.900	26.500	26.800	26.800	4,406
2026-06-10	26.950	26.950	26.600	26.800	26.800	3,372
2026-06-09	26.900	26.950	26.700	26.950	26.950	4,861
2026-06-08	26.500	26.900	26.500	26.500	26.500	11,498
2026-06-05	26.000	26.750	26.000	26.400	26.400	9,353
2026-06-04	26.450	27.450	26.100	26.700	25.737	73,522
2026-06-03	26.500	26.500	26.250	26.400	25.448	8,088
2026-06-02	26.150	26.550	26.150	26.400	25.448	7,618
2026-05-29	26.550	26.650	26.150	26.150	25.207	10,297
2026-05-28	26.900	27.550	26.500	26.550	25.593	6,768
2026-05-27	27.550	27.700	26.900	27.000	26.027	57,054
2026-05-26	27.550	27.700	27.100	27.550	26.557	16,160
2026-05-25	27.250	27.350	27.000	27.300	26.316	6,880
2026-05-22	27.300	27.600	26.800	27.250	26.268	75,257
2026-05-21	27.850	28.350	27.250	27.600	26.605	40,867
2026-05-20	27.800	28.000	27.400	27.800	26.798	14,672
2026-05-19	26.500	27.600	26.500	27.500	26.509	18,839
2026-05-18	24.700	26.500	24.700	26.500	25.545	85,352
2026-05-15	24.700	24.750	24.200	24.600	23.713	13,456
2026-05-14	24.450	24.800	24.150	24.650	23.761	11,437
2026-05-13	24.650	24.800	24.200	24.500	23.617	25,954
2026-05-12	23.900	24.800	23.900	24.450	23.569	52,048
2026-05-11	23.500	23.850	23.500	23.500	22.653	8,373
2026-05-08	23.350	23.500	23.200	23.250	22.412	5,344
2026-05-07	22.900	23.400	22.800	23.350	22.508	14,046
2026-05-06	22.800	23.000	22.400	22.800	21.978	11,387
2026-05-05	22.150	22.800	21.000	22.800	21.978	53,683
2026-05-04	22.500	22.500	21.900	21.900	21.111	17,875
2026-04-30	23.200	23.200	22.400	22.500	21.689	39,397

← NewerPage 2 of 4 · 238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.9626 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.