2CRSI S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 13.760 | 14.200 | 13.500 | 13.500 | 13.500 | 339,875 |
| 2025-11-12 | 12.960 | 13.700 | 12.740 | 13.540 | 13.540 | 429,786 |
| 2025-11-11 | 12.800 | 13.420 | 12.700 | 12.760 | 12.760 | 373,812 |
| 2025-11-10 | 11.860 | 12.920 | 11.800 | 12.720 | 12.720 | 397,091 |
| 2025-11-07 | 11.740 | 11.960 | 11.440 | 11.720 | 11.720 | 319,384 |
| 2025-11-06 | 12.240 | 12.780 | 11.500 | 11.620 | 11.620 | 602,271 |
| 2025-11-05 | 10.960 | 13.000 | 10.900 | 12.080 | 12.080 | 1,060,336 |
| 2025-11-04 | 9.690 | 11.140 | 9.520 | 11.060 | 11.060 | 705,673 |
| 2025-11-03 | 10.120 | 10.720 | 9.820 | 9.940 | 9.940 | 667,875 |
| 2025-10-31 | 10.000 | 11.000 | 9.300 | 10.140 | 10.140 | 2,338,461 |
| 2025-10-30 | 14.360 | 14.360 | 13.300 | 13.300 | 13.300 | 383,775 |
| 2025-10-29 | 14.560 | 15.000 | 14.220 | 14.260 | 14.260 | 258,779 |
| 2025-10-28 | 14.040 | 14.540 | 13.900 | 14.440 | 14.440 | 192,955 |
| 2025-10-27 | 14.160 | 14.360 | 13.900 | 14.040 | 14.040 | 197,163 |
| 2025-10-24 | 13.460 | 14.260 | 13.240 | 14.060 | 14.060 | 210,322 |
| 2025-10-23 | 13.920 | 14.020 | 13.260 | 13.360 | 13.360 | 280,645 |
← NewerPage 5 of 5 · 256 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.