Cris-Tim Family Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 50.400 | 51.200 | 49.600 | 50.300 | 50.300 | 14,868 |
| 2026-10-15 | 49.900 | 50.800 | 49.100 | 50.200 | 50.200 | 24,965 |
| 2026-10-14 | 51.000 | 51.500 | 48.950 | 49.950 | 49.950 | 80,528 |
| 2026-10-13 | 49.000 | 50.900 | 49.000 | 50.800 | 50.800 | 15,157 |
| 2026-10-12 | 49.500 | 49.700 | 49.000 | 49.500 | 49.500 | 5,200 |
| 2026-10-09 | 49.100 | 49.700 | 49.100 | 49.600 | 49.600 | 3,883 |
| 2026-10-08 | 50.100 | 51.000 | 48.750 | 49.800 | 49.800 | 12,528 |
| 2026-10-07 | 50.800 | 51.500 | 49.000 | 49.900 | 49.900 | 28,071 |
| 2026-10-06 | 54.100 | 55.700 | 49.000 | 49.900 | 49.900 | 128,430 |
| 2026-10-05 | 49.750 | 54.200 | 48.300 | 53.700 | 53.700 | 61,230 |
| 2026-10-02 | 44.000 | 47.000 | 44.000 | 46.800 | 46.800 | 57,102 |
| 2026-10-01 | 40.550 | 44.800 | 40.550 | 42.700 | 42.700 | 78,018 |
| 2026-09-30 | 38.100 | 42.000 | 38.000 | 40.300 | 40.300 | 33,582 |
| 2026-09-29 | 39.050 | 39.450 | 37.450 | 38.450 | 38.450 | 61,065 |
| 2026-09-28 | 41.800 | 44.000 | 38.950 | 38.950 | 38.950 | 43,018 |
| 2026-09-25 | 38.950 | 41.800 | 37.500 | 41.000 | 41.000 | 41,099 |
| 2026-09-24 | 42.800 | 42.800 | 37.050 | 39.000 | 39.000 | 71,441 |
| 2026-09-23 | 48.000 | 48.450 | 42.850 | 42.850 | 42.850 | 105,562 |
| 2026-09-22 | 51.000 | 51.400 | 48.600 | 48.600 | 48.600 | 26,361 |
| 2026-09-21 | 53.200 | 54.400 | 50.700 | 51.000 | 51.000 | 41,737 |
| 2026-09-18 | 53.500 | 56.000 | 51.000 | 54.800 | 54.800 | 1,252,803 |
Page 1 of 1 · 21 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.