CrediaBank S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	1.178	1.216	1.150	1.170	1.170	2,665,728
2025-08-07	1.168	1.180	1.154	1.160	1.160	1,421,892
2025-08-06	1.180	1.180	1.152	1.154	1.154	523,461
2025-08-05	1.150	1.174	1.132	1.168	1.168	761,110
2025-08-04	1.090	1.140	1.090	1.140	1.140	808,040
2025-08-01	1.136	1.136	1.090	1.090	1.090	656,587
2025-07-31	1.138	1.142	1.118	1.118	1.118	624,554
2025-07-30	1.130	1.148	1.120	1.128	1.128	414,511
2025-07-29	1.174	1.174	1.130	1.130	1.130	971,055
2025-07-28	1.190	1.220	1.152	1.152	1.152	1,575,336
2025-07-25	1.082	1.170	1.078	1.166	1.166	2,326,018
2025-07-24	1.188	1.190	1.108	1.108	1.108	2,627,553
2025-07-23	1.200	1.236	1.170	1.176	1.176	2,008,254
2025-07-22	1.216	1.248	1.152	1.200	1.200	4,169,008
2025-07-21	1.140	1.228	1.138	1.198	1.198	5,905,506
2025-07-18	1.050	1.144	1.050	1.130	1.130	4,399,226
2025-07-17	1.008	1.040	0.986	1.040	1.040	2,259,620
2025-07-16	1.022	1.036	0.998	0.998	0.998	2,057,259
2025-07-15	1.016	1.024	0.995	1.020	1.020	4,435,253
2025-07-14	0.945	0.990	0.939	0.987	0.987	3,131,162
2025-07-11	0.916	0.957	0.897	0.946	0.946	2,202,915
2025-07-10	0.920	0.946	0.912	0.912	0.912	3,257,278
2025-07-09	0.870	0.918	0.865	0.916	0.916	2,754,527
2025-07-08	0.849	0.874	0.846	0.861	0.861	1,892,020
2025-07-07	0.818	0.856	0.808	0.840	0.840	1,867,721
2025-07-04	0.820	0.824	0.810	0.810	0.810	372,004
2025-07-03	0.825	0.830	0.816	0.820	0.820	685,190
2025-07-02	0.820	0.826	0.815	0.824	0.824	567,939
2025-07-01	0.809	0.819	0.800	0.819	0.819	648,845
2025-06-30	0.810	0.816	0.795	0.806	0.806	531,326
2025-06-27	0.818	0.818	0.799	0.799	0.799	459,998
2025-06-26	0.805	0.821	0.803	0.807	0.807	1,019,646
2025-06-25	0.805	0.810	0.792	0.810	0.810	543,627
2025-06-24	0.795	0.806	0.788	0.800	0.800	994,696
2025-06-23	0.751	0.774	0.751	0.768	0.768	644,205
2025-06-20	0.753	0.768	0.751	0.751	0.751	864,902
2025-06-19	0.766	0.769	0.750	0.752	0.752	739,480
2025-06-18	0.775	0.791	0.760	0.766	0.766	1,055,068
2025-06-17	0.795	0.795	0.780	0.780	0.780	809,496
2025-06-16	0.792	0.807	0.788	0.795	0.795	863,103
2025-06-13	0.800	0.809	0.790	0.800	0.800	1,335,615
2025-06-12	0.833	0.848	0.825	0.826	0.826	1,489,539
2025-06-11	0.805	0.835	0.801	0.833	0.833	1,099,050
2025-06-10	0.810	0.811	0.799	0.800	0.800	533,130
2025-06-06	0.798	0.809	0.785	0.799	0.799	438,557
2025-06-05	0.798	0.801	0.785	0.785	0.785	264,817
2025-06-04	0.801	0.802	0.792	0.792	0.792	247,822
2025-06-03	0.772	0.794	0.767	0.791	0.791	431,764
2025-06-02	0.805	0.805	0.770	0.770	0.770	741,337
2025-05-30	0.802	0.824	0.789	0.800	0.800	671,071
2025-05-29	0.809	0.829	0.801	0.815	0.815	2,213,770
2025-05-28	0.777	0.822	0.774	0.800	0.800	3,519,956
2025-05-27	0.759	0.775	0.755	0.770	0.770	435,735
2025-05-26	0.768	0.771	0.760	0.762	0.762	269,267
2025-05-23	0.778	0.778	0.740	0.754	0.754	1,542,163
2025-05-22	0.765	0.774	0.759	0.771	0.771	647,732
2025-05-21	0.778	0.788	0.770	0.774	0.774	594,875
2025-05-20	0.770	0.786	0.766	0.778	0.778	920,797
2025-05-19	0.762	0.776	0.762	0.769	0.769	390,053
2025-05-16	0.780	0.793	0.762	0.762	0.762	1,195,457

← NewerPage 6 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.