Credit Agricole SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	13.980	14.325	13.970	14.205	12.003	4,541,313
2024-09-04	13.845	14.085	13.825	14.030	11.855	3,734,057
2024-09-03	14.130	14.180	13.840	14.010	11.838	4,378,257
2024-09-02	14.170	14.225	14.035	14.145	11.952	2,687,643
2024-08-30	13.940	14.155	13.940	14.155	11.961	7,523,192
2024-08-29	13.750	13.885	13.750	13.800	11.661	2,518,993
2024-08-28	13.795	13.820	13.725	13.755	11.623	1,880,807
2024-08-27	13.685	13.790	13.670	13.720	11.593	1,938,298
2024-08-26	13.725	13.750	13.645	13.695	11.572	1,875,947
2024-08-23	13.640	13.720	13.585	13.715	11.589	2,930,214
2024-08-22	13.580	13.650	13.520	13.600	11.492	2,028,381
2024-08-21	13.510	13.655	13.505	13.580	11.475	1,753,290
2024-08-20	13.585	13.620	13.465	13.530	11.433	2,773,594
2024-08-19	13.530	13.660	13.515	13.560	11.458	3,548,869
2024-08-16	13.515	13.570	13.440	13.510	11.416	3,428,750
2024-08-15	13.340	13.545	13.315	13.465	11.378	4,915,513
2024-08-14	13.300	13.315	13.245	13.305	11.242	2,933,970
2024-08-13	13.255	13.265	13.150	13.235	11.183	2,157,706
2024-08-12	13.180	13.245	13.130	13.205	11.158	2,566,547
2024-08-09	13.200	13.250	13.045	13.130	11.095	2,565,491
2024-08-08	13.080	13.185	12.960	13.145	11.107	3,159,965
2024-08-07	13.030	13.290	12.955	13.130	11.095	7,002,008
2024-08-06	13.185	13.200	12.740	12.860	10.866	4,522,392
2024-08-05	12.595	13.000	12.400	12.960	10.951	9,933,665
2024-08-02	13.850	13.855	12.925	13.185	11.141	14,992,820
2024-08-01	14.300	14.365	13.805	13.970	11.804	5,990,897
2024-07-31	14.000	14.070	13.915	14.030	11.855	4,630,202
2024-07-30	13.890	13.990	13.830	13.925	11.766	3,211,073
2024-07-29	13.925	14.005	13.780	13.900	11.745	3,433,608
2024-07-26	13.840	13.935	13.775	13.885	11.733	3,132,924
2024-07-25	13.865	13.870	13.585	13.870	11.720	4,697,366
2024-07-24	14.000	14.035	13.745	13.985	11.817	3,497,365
2024-07-23	14.000	14.105	13.910	14.040	11.863	3,714,923
2024-07-22	13.905	14.065	13.860	13.960	11.796	3,919,297
2024-07-19	13.835	13.890	13.750	13.880	11.728	3,347,708
2024-07-18	13.880	13.970	13.830	13.915	11.758	4,200,454
2024-07-17	13.690	13.795	13.635	13.720	11.593	3,137,976
2024-07-16	13.560	13.695	13.495	13.695	11.572	2,611,190
2024-07-15	13.530	13.675	13.395	13.630	11.517	3,075,220
2024-07-12	13.555	13.595	13.490	13.575	11.471	3,028,434
2024-07-11	13.525	13.590	13.395	13.505	11.411	3,396,465
2024-07-10	13.410	13.455	13.235	13.440	11.357	3,533,912
2024-07-09	13.645	13.650	13.190	13.385	11.310	6,360,499
2024-07-08	13.475	13.935	13.465	13.560	11.458	6,317,269
2024-07-05	13.585	13.640	13.470	13.625	11.513	4,624,951
2024-07-04	13.380	13.690	13.360	13.560	11.458	5,194,746
2024-07-03	13.090	13.385	13.050	13.260	11.204	7,646,928
2024-07-02	13.050	13.085	12.915	12.970	10.959	6,367,331
2024-07-01	13.485	13.530	13.100	13.100	11.069	9,531,193
2024-06-28	12.945	12.955	12.660	12.740	10.765	9,997,035
2024-06-27	13.005	13.030	12.875	12.930	10.926	4,361,387
2024-06-26	13.180	13.195	12.865	12.980	10.968	6,770,937
2024-06-25	13.330	13.335	13.065	13.140	11.103	4,851,276
2024-06-24	13.040	13.340	13.040	13.285	11.226	4,914,558
2024-06-21	13.190	13.200	12.960	13.025	11.006	8,676,871
2024-06-20	12.965	13.225	12.940	13.185	11.141	5,232,642
2024-06-19	13.100	13.140	12.930	12.960	10.951	3,860,396
2024-06-18	13.105	13.190	12.890	13.045	11.023	5,132,311
2024-06-17	13.005	13.175	12.870	12.985	10.972	8,038,802
2024-06-14	13.300	13.315	12.695	13.035	11.014	18,637,619

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-13	0.5700 EUR
2026-05-26	1.1300 EUR
2025-05-26	1.1000 EUR
2024-05-29	1.0500 EUR
2023-05-30	1.0500 EUR
2022-05-30	1.0500 EUR
2021-05-18	0.8000 EUR
2019-05-24	0.6900 EUR

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