Credit Agricole SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	13.765	13.775	13.300	13.435	11.352	9,371,442
2024-06-12	13.790	14.010	13.765	13.780	11.644	9,272,833
2024-06-11	14.115	14.140	13.405	13.565	11.462	10,364,660
2024-06-10	14.160	14.160	13.905	14.115	11.927	10,589,300
2024-06-07	14.610	14.680	14.505	14.640	12.370	2,609,644
2024-06-06	14.565	14.675	14.375	14.605	12.341	3,358,324
2024-06-05	14.735	14.770	14.510	14.525	12.273	3,733,707
2024-06-04	14.850	14.875	14.555	14.720	12.438	4,389,831
2024-06-03	15.000	15.100	14.865	14.875	12.569	2,625,802
2024-05-31	14.860	14.930	14.840	14.925	12.611	7,000,206
2024-05-30	14.725	14.835	14.670	14.830	12.531	2,890,694
2024-05-29	14.855	14.880	14.655	14.740	12.455	12,065,480
2024-05-28	15.890	15.920	15.810	15.920	12.565	4,270,528
2024-05-27	15.820	15.875	15.755	15.855	12.514	2,922,678
2024-05-24	15.660	15.780	15.575	15.775	12.450	2,770,592
2024-05-23	15.720	15.745	15.625	15.725	12.411	2,862,682
2024-05-22	15.780	15.830	15.705	15.715	12.403	2,981,008
2024-05-21	15.845	15.850	15.610	15.775	12.450	4,070,294
2024-05-20	15.900	15.925	15.855	15.865	12.521	2,213,161
2024-05-17	15.615	15.860	15.610	15.840	12.502	4,617,852
2024-05-16	15.625	15.670	15.560	15.625	12.332	2,638,359
2024-05-15	15.710	15.725	15.580	15.640	12.344	3,582,086
2024-05-14	15.660	15.725	15.620	15.655	12.356	3,038,734
2024-05-13	15.520	15.685	15.520	15.620	12.328	4,141,827
2024-05-10	15.500	15.530	15.420	15.450	12.194	3,464,597
2024-05-09	15.435	15.520	15.370	15.430	12.178	2,844,127
2024-05-08	15.300	15.390	15.255	15.390	12.147	3,521,495
2024-05-07	15.000	15.300	15.000	15.275	12.056	5,364,038
2024-05-06	14.810	15.040	14.735	15.000	11.839	4,566,126
2024-05-03	14.890	15.230	14.760	14.770	11.657	8,129,082
2024-05-02	14.540	14.760	14.535	14.610	11.531	4,177,142
2024-04-30	14.560	14.635	14.540	14.550	11.484	3,787,909
2024-04-29	14.600	14.680	14.550	14.550	11.484	3,980,428
2024-04-26	14.550	14.700	14.540	14.555	11.488	5,330,648
2024-04-25	14.500	14.570	14.410	14.475	11.424	3,958,008
2024-04-24	14.400	14.600	14.375	14.450	11.405	5,296,349
2024-04-23	14.240	14.410	14.240	14.385	11.353	5,776,426
2024-04-22	14.080	14.285	14.050	14.220	11.223	5,328,078
2024-04-19	13.825	14.040	13.775	14.035	11.077	5,411,708
2024-04-18	13.740	13.910	13.730	13.905	10.974	4,583,296
2024-04-17	13.575	13.800	13.555	13.665	10.785	4,745,752
2024-04-16	13.640	13.640	13.470	13.570	10.710	6,987,088
2024-04-15	13.815	13.985	13.790	13.820	10.907	4,645,671
2024-04-12	13.880	13.950	13.725	13.760	10.860	5,112,352
2024-04-11	14.010	14.100	13.645	13.775	10.872	7,698,393
2024-04-10	14.120	14.180	13.950	14.050	11.089	4,476,949
2024-04-09	14.110	14.165	14.020	14.065	11.101	4,030,266
2024-04-08	14.120	14.225	14.100	14.130	11.152	4,357,891
2024-04-05	14.030	14.105	13.915	14.105	11.132	5,860,722
2024-04-04	14.070	14.240	14.070	14.145	11.164	4,349,102
2024-04-03	13.890	14.105	13.840	14.055	11.093	6,169,640
2024-04-02	13.760	13.985	13.760	13.875	10.951	5,191,695
2024-03-28	13.608	13.876	13.604	13.816	10.904	5,518,713
2024-03-27	13.540	13.640	13.432	13.580	10.718	3,687,613
2024-03-26	13.450	13.606	13.450	13.574	10.713	4,441,157
2024-03-25	13.430	13.460	13.330	13.398	10.574	2,911,047
2024-03-22	13.396	13.526	13.376	13.400	10.576	4,209,191
2024-03-21	13.360	13.466	13.300	13.402	10.578	5,178,920
2024-03-20	13.220	13.272	13.186	13.254	10.461	3,364,915
2024-03-19	13.132	13.336	13.130	13.242	10.451	4,980,526

← NewerPage 11 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.