Cris-Tim Family Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	22.900	23.400	22.800	23.350	22.508	14,046
2026-05-06	22.800	23.000	22.400	22.800	21.978	11,387
2026-05-05	22.150	22.800	21.000	22.800	21.978	53,683
2026-05-04	22.500	22.500	21.900	21.900	21.111	17,875
2026-04-30	23.200	23.200	22.400	22.500	21.689	39,397
2026-04-29	23.150	23.550	23.000	23.400	22.556	13,345
2026-04-28	23.500	23.600	23.150	23.300	22.460	21,204
2026-04-27	24.250	24.300	23.500	23.700	22.846	46,923
2026-04-24	24.100	24.250	23.800	24.200	23.328	23,519
2026-04-23	24.250	24.450	23.850	24.200	23.328	9,950
2026-04-22	23.950	24.350	23.400	24.250	23.376	26,184
2026-04-21	24.200	24.650	23.850	23.850	22.990	11,678
2026-04-20	24.450	24.650	24.000	24.650	23.761	20,419
2026-04-17	24.950	25.000	24.400	24.650	23.761	31,422
2026-04-16	24.950	25.000	24.700	24.950	24.051	16,726
2026-04-15	24.800	24.950	24.800	24.950	24.051	3,937
2026-04-14	24.700	25.000	24.700	24.800	23.906	4,702
2026-04-09	24.900	25.000	24.600	24.900	24.002	55,289
2026-04-08	24.550	24.800	24.300	24.800	23.906	12,419
2026-04-07	24.450	24.550	24.000	24.200	23.328	11,485
2026-04-06	24.550	24.550	24.200	24.450	23.569	3,530
2026-04-03	24.550	24.550	24.050	24.550	23.665	1,309
2026-04-02	24.550	24.700	24.050	24.550	23.665	6,565
2026-04-01	24.800	25.150	24.200	24.550	23.665	47,527
2026-03-31	24.850	24.850	24.450	24.850	23.954	15,627
2026-03-30	24.500	24.850	24.250	24.850	23.954	117,337
2026-03-27	24.500	24.800	24.200	24.400	23.520	29,388
2026-03-26	24.550	24.550	24.150	24.400	23.520	71,248
2026-03-25	24.500	24.650	24.300	24.550	23.665	14,117
2026-03-24	24.400	24.500	23.300	24.100	23.231	109,550
2026-03-23	24.000	24.150	23.000	24.150	23.279	92,250
2026-03-20	23.800	24.300	23.600	24.200	23.328	21,963
2026-03-19	23.850	23.900	23.600	23.750	22.894	64,620
2026-03-18	24.250	24.300	23.600	24.000	23.135	16,213
2026-03-17	24.750	24.750	24.250	24.250	23.376	13,425
2026-03-16	24.800	24.800	24.400	24.800	23.906	5,275
2026-03-13	24.500	24.800	24.500	24.800	23.906	15,339
2026-03-12	24.600	24.900	24.500	24.750	23.858	3,534
2026-03-11	24.500	24.600	24.350	24.600	23.713	7,784
2026-03-10	23.500	24.700	23.500	24.250	23.376	14,799
2026-03-09	24.250	24.250	22.650	23.350	22.508	22,553
2026-03-06	24.450	24.600	23.350	23.700	22.846	23,196
2026-03-05	23.900	24.750	23.400	23.900	23.038	54,653
2026-03-04	23.250	23.550	22.650	23.350	22.508	56,194
2026-03-03	24.400	26.300	22.400	22.450	21.641	105,655
2026-03-02	24.650	24.650	23.950	24.200	23.328	36,058
2026-02-27	25.700	25.900	24.950	25.550	24.629	12,446
2026-02-26	25.800	25.800	25.000	25.300	24.388	44,474
2026-02-25	25.900	26.400	25.700	25.800	24.870	42,747
2026-02-24	25.400	26.400	25.300	25.800	24.870	65,150
2026-02-23	24.000	25.700	24.000	25.200	24.292	32,141
2026-02-20	22.550	24.000	22.550	24.000	23.135	34,546
2026-02-19	22.000	22.900	22.000	22.550	21.737	29,412
2026-02-18	22.000	22.100	21.800	21.900	21.111	13,320
2026-02-17	21.900	22.000	21.750	21.800	21.014	11,180
2026-02-16	21.300	21.950	21.050	21.950	21.159	22,846
2026-02-13	21.450	21.450	20.950	21.400	20.629	17,381
2026-02-12	21.500	21.500	21.150	21.450	20.677	23,525
2026-02-11	21.150	21.350	21.150	21.350	20.580	5,513
2026-02-10	21.100	21.250	21.050	21.150	20.388	68,634

← NewerPage 3 of 5 · 243 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.