Cris-Tim Family Holding historical data

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

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
2026-09-17	50.600	53.500	48.700	53.300	53.300	60,196
2026-09-16	53.800	53.800	50.500	51.800	51.800	80,100
2026-09-15	55.300	55.300	52.600	53.800	53.800	12,012
2026-09-14	55.000	55.700	54.100	54.100	54.100	13,200
2026-09-11	54.500	55.000	50.100	55.000	55.000	27,767
2026-09-10	56.900	56.900	54.300	54.500	54.500	24,048
2026-09-09	57.800	58.300	55.600	56.900	56.900	35,951
2026-09-08	58.300	58.700	57.800	58.000	58.000	15,853
2026-09-07	57.400	58.700	56.700	58.300	58.300	42,992
2026-09-04	55.800	58.000	55.800	58.000	58.000	26,550
2026-09-03	54.900	55.900	54.200	55.800	55.800	31,439
2026-09-02	54.900	55.700	53.100	54.900	54.900	49,988
2026-09-01	52.200	55.000	51.000	54.900	54.900	33,679
2026-08-31	54.200	54.400	49.800	52.500	52.500	85,394
2026-08-28	55.400	55.600	52.800	54.200	54.200	96,227
2026-08-27	55.000	55.900	54.800	55.400	55.400	26,255
2026-08-26	57.600	57.600	54.700	55.000	55.000	31,057
2026-08-25	56.300	59.000	54.400	55.500	55.500	116,048
2026-08-24	52.400	56.000	52.400	55.500	55.500	57,270
2026-08-21	51.600	53.800	51.600	52.300	52.300	29,920
2026-08-20	53.000	53.200	50.600	51.600	51.600	51,155
2026-08-19	53.900	59.600	50.900	52.000	52.000	120,105
2026-08-18	50.000	54.400	50.000	53.700	53.700	98,655
2026-08-17	49.000	50.100	49.000	49.850	49.850	25,928
2026-08-14	48.700	49.000	48.650	48.750	48.750	5,546
2026-08-13	49.000	49.000	48.650	48.650	48.650	7,793
2026-08-12	49.700	49.700	48.800	48.950	48.950	7,349
2026-08-11	49.700	49.700	49.500	49.700	49.700	12,557
2026-08-10	48.050	49.700	48.050	49.700	49.700	20,954
2026-08-07	47.400	48.000	47.400	48.000	48.000	10,311
2026-08-06	48.200	48.800	46.900	47.400	47.400	21,791
2026-08-05	49.900	50.000	48.150	48.200	48.200	37,678
2026-08-04	48.000	49.950	48.000	49.700	49.700	32,058
2026-08-03	44.750	48.000	44.700	47.500	47.500	40,775
2026-07-31	43.500	44.750	43.100	44.400	44.400	7,628
2026-07-30	43.800	44.000	43.150	43.500	43.500	11,487
2026-07-29	43.950	44.800	43.950	44.100	44.100	14,348
2026-07-28	43.000	43.800	42.150	43.800	43.800	15,411
2026-07-27	43.400	43.800	41.550	43.000	43.000	32,466

Page 1 of 3 · 128 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.