2CRSI S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-03 | 4.450 | 4.845 | 4.390 | 4.655 | 3.744 | 156,618 |
| 2021-11-02 | 4.275 | 4.360 | 4.275 | 4.320 | 3.475 | 8,913 |
| 2021-11-01 | 4.190 | 4.280 | 4.110 | 4.250 | 3.418 | 12,186 |
| 2021-10-29 | 4.360 | 4.360 | 4.240 | 4.240 | 3.410 | 7,015 |
| 2021-10-28 | 4.380 | 4.430 | 4.300 | 4.360 | 3.507 | 3,695 |
| 2021-10-27 | 4.390 | 4.420 | 4.340 | 4.380 | 3.523 | 8,410 |
| 2021-10-26 | 4.205 | 4.400 | 4.205 | 4.300 | 3.458 | 11,399 |
| 2021-10-25 | 4.300 | 4.360 | 4.205 | 4.205 | 3.382 | 19,384 |
| 2021-10-22 | 4.400 | 4.480 | 4.370 | 4.370 | 3.515 | 23,788 |
| 2021-10-21 | 4.080 | 4.380 | 4.080 | 4.370 | 3.515 | 56,573 |
| 2021-10-20 | 3.960 | 4.085 | 3.940 | 4.080 | 3.282 | 14,864 |
| 2021-10-19 | 4.010 | 4.085 | 3.970 | 3.970 | 3.193 | 15,464 |
| 2021-10-18 | 4.000 | 4.080 | 3.975 | 4.000 | 3.217 | 21,668 |
| 2021-10-15 | 4.000 | 4.035 | 3.970 | 4.000 | 3.217 | 5,230 |
| 2021-10-14 | 4.070 | 4.070 | 4.000 | 4.000 | 3.217 | 7,871 |
← NewerPage 22 of 22 · 1,275 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-05 | 0.2000 EUR |
| 2023-09-05 | 0.2000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.