Cris-Tim Family Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	21.400	21.400	20.650	20.850	20.098	66,255
2026-01-30	21.900	21.900	21.000	21.450	20.677	30,643
2026-01-29	21.950	22.500	21.550	21.800	21.014	28,462
2026-01-28	21.600	21.800	21.300	21.750	20.966	134,643
2026-01-27	21.000	21.650	20.850	21.600	20.821	43,895
2026-01-26	20.950	21.000	20.500	21.000	20.243	115,881
2026-01-23	20.600	20.950	20.600	20.900	20.147	7,590
2026-01-22	20.750	21.000	20.600	20.600	19.857	47,591
2026-01-21	20.700	21.000	20.100	20.500	19.761	33,532
2026-01-20	20.700	20.750	20.300	20.550	19.809	10,853
2026-01-19	20.800	21.000	20.300	20.300	19.568	37,739
2026-01-16	21.200	21.200	20.750	20.750	20.002	59,252
2026-01-15	19.980	21.500	19.980	21.000	20.243	150,421
2026-01-14	19.120	20.000	19.100	19.980	19.260	46,255
2026-01-13	19.200	19.400	18.980	19.100	18.411	55,111
2026-01-12	18.920	19.180	18.900	19.180	18.489	77,745
2026-01-09	18.720	19.200	18.640	19.000	18.315	142,441
2026-01-08	18.600	18.700	18.560	18.700	18.026	55,471
2026-01-05	18.500	18.600	18.380	18.600	17.929	7,018
2025-12-30	18.600	18.600	18.300	18.500	17.833	32,074
2025-12-29	18.560	18.600	18.480	18.600	17.929	72,108
2025-12-23	18.600	18.640	18.460	18.540	17.872	25,570
2025-12-22	18.640	18.640	18.420	18.600	17.929	24,885
2025-12-19	18.740	18.740	18.560	18.600	17.929	23,930
2025-12-18	18.600	18.740	18.560	18.720	18.045	39,568
2025-12-17	18.340	18.600	18.300	18.580	17.910	247,273
2025-12-16	17.820	18.480	17.620	18.300	17.640	207,083
2025-12-15	17.560	17.800	17.500	17.800	17.158	27,263
2025-12-12	17.520	17.560	17.420	17.560	16.927	40,787
2025-12-11	17.520	17.520	17.340	17.520	16.888	10,283
2025-12-10	17.400	17.520	17.260	17.500	16.869	76,677
2025-12-09	17.500	17.540	17.360	17.400	16.773	96,641
2025-12-08	17.460	17.520	17.260	17.460	16.831	95,949
2025-12-05	17.440	17.500	17.360	17.440	16.811	146,381
2025-12-04	17.440	17.460	17.200	17.400	16.773	96,386
2025-12-03	17.480	17.500	17.240	17.460	16.831	139,970
2025-12-02	17.780	17.800	17.300	17.460	16.831	93,013
2025-11-28	17.700	17.780	17.600	17.720	17.081	115,102
2025-11-27	17.480	17.780	17.440	17.580	16.946	530,520
2025-11-26	17.500	17.600	17.000	17.460	16.831	1,490,188
2025-11-25	15.675	15.675	15.675	15.675	15.110	0
2025-11-24	15.675	15.675	15.675	15.675	15.110	0
2025-11-21	15.675	15.675	15.675	15.675	15.110	0
2025-11-20	15.675	15.675	15.675	15.675	15.110	0
2025-11-19	15.675	15.675	15.675	15.675	15.110	0
2025-11-18	15.675	15.675	15.675	15.675	15.110	0
2025-11-17	15.675	15.675	15.675	15.675	15.110	0
2025-11-14	15.675	15.675	15.675	15.675	15.110	0
2025-11-13	15.675	15.675	15.675	15.675	15.110	0
2025-11-12	15.675	15.675	15.675	15.675	15.110	0
2025-11-11	15.675	15.675	15.675	15.675	15.110	0
2025-11-10	15.675	15.675	15.675	15.675	15.110	0
2025-11-07	15.675	15.675	15.675	15.675	15.110	0
2025-11-06	15.675	15.675	15.675	15.675	15.110	0
2025-11-05	15.675	15.675	15.675	15.675	15.110	0
2025-11-04	15.675	15.675	15.675	15.675	15.110	0
2025-11-03	15.675	15.675	15.675	15.675	15.110	0
2025-10-31	16.500	16.500	15.675	15.675	15.110	5,293,333

← NewerPage 4 of 4 · 238 trading days

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.