Credit Agricole SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	13.014	13.140	13.014	13.114	10.350	3,480,553
2024-03-15	13.030	13.062	12.920	13.020	10.276	18,313,670
2024-03-14	12.968	13.088	12.930	13.036	10.289	3,940,534
2024-03-13	12.980	13.052	12.944	12.988	10.251	4,064,594
2024-03-12	12.910	13.026	12.904	12.942	10.214	4,872,958
2024-03-11	12.700	12.882	12.688	12.882	10.167	3,641,463
2024-03-08	12.824	12.882	12.744	12.774	10.082	3,612,566
2024-03-07	12.520	12.848	12.520	12.804	10.106	6,553,560
2024-03-06	12.564	12.634	12.524	12.540	9.897	3,844,000
2024-03-05	12.530	12.602	12.458	12.564	9.916	3,764,634
2024-03-04	12.580	12.598	12.506	12.598	9.943	3,017,536
2024-03-01	12.568	12.650	12.530	12.600	9.945	3,346,723
2024-02-29	12.580	12.618	12.520	12.520	9.881	5,102,290
2024-02-28	12.560	12.602	12.530	12.574	9.924	3,328,689
2024-02-27	12.460	12.558	12.448	12.520	9.881	2,631,923
2024-02-26	12.512	12.536	12.386	12.458	9.832	4,160,743
2024-02-23	12.518	12.564	12.430	12.550	9.905	5,260,335
2024-02-22	12.600	12.696	12.564	12.594	9.940	4,276,593
2024-02-21	12.462	12.562	12.452	12.516	9.878	3,656,534
2024-02-20	12.364	12.468	12.338	12.440	9.818	4,481,319
2024-02-19	12.224	12.408	12.218	12.364	9.758	4,079,975
2024-02-16	12.290	12.342	12.230	12.230	9.653	3,750,516
2024-02-15	12.250	12.290	12.118	12.230	9.653	4,396,351
2024-02-14	12.160	12.288	12.132	12.202	9.630	6,273,415
2024-02-13	12.234	12.274	12.122	12.200	9.629	4,970,994
2024-02-12	12.286	12.306	12.186	12.230	9.653	5,601,673
2024-02-09	12.326	12.500	12.180	12.210	9.637	7,035,480
2024-02-08	12.562	12.600	12.142	12.342	9.741	17,197,119
2024-02-07	13.024	13.078	12.872	13.020	10.276	6,857,176
2024-02-06	13.100	13.146	13.022	13.066	10.312	4,739,104
2024-02-05	13.262	13.370	13.034	13.056	10.304	3,928,998
2024-02-02	13.040	13.170	12.994	13.138	10.369	4,487,734
2024-02-01	13.132	13.150	12.856	12.938	10.211	7,556,048
2024-01-31	13.316	13.402	13.288	13.312	10.506	5,088,037
2024-01-30	13.256	13.352	13.228	13.310	10.505	2,945,679
2024-01-29	13.418	13.494	13.234	13.254	10.461	4,182,492
2024-01-26	13.404	13.546	13.388	13.468	10.630	3,893,780
2024-01-25	13.332	13.424	13.318	13.420	10.592	2,835,128
2024-01-24	13.346	13.392	13.310	13.380	10.560	3,170,443
2024-01-23	13.340	13.372	13.256	13.276	10.478	1,958,522
2024-01-22	13.294	13.382	13.294	13.300	10.497	3,638,686
2024-01-19	13.226	13.326	13.196	13.230	10.442	4,056,737
2024-01-18	13.084	13.222	13.014	13.090	10.331	2,635,267
2024-01-17	13.084	13.100	12.972	13.100	10.339	4,006,138
2024-01-16	13.160	13.254	13.102	13.222	10.435	3,426,727
2024-01-15	13.160	13.256	13.102	13.216	10.431	3,183,616
2024-01-12	13.152	13.270	13.078	13.118	10.353	4,205,635
2024-01-11	13.350	13.354	13.040	13.076	10.320	5,282,085
2024-01-10	13.300	13.366	13.260	13.260	10.465	3,889,044
2024-01-09	13.346	13.362	13.258	13.318	10.511	3,190,421
2024-01-08	13.200	13.354	13.170	13.340	10.529	3,531,930
2024-01-05	13.164	13.274	13.060	13.250	10.458	4,251,474
2024-01-04	12.976	13.168	12.968	13.140	10.371	4,162,160
2024-01-03	13.100	13.200	12.890	12.952	10.222	5,061,628
2024-01-02	12.890	13.112	12.890	13.064	10.311	3,948,475
2023-12-29	12.858	12.902	12.830	12.852	10.143	2,328,770
2023-12-28	12.920	12.958	12.834	12.858	10.148	2,395,790
2023-12-27	12.856	12.920	12.814	12.914	10.192	2,443,077
2023-12-22	12.822	12.864	12.794	12.852	10.143	2,924,197
2023-12-21	12.800	12.858	12.702	12.798	10.101	2,352,101

← NewerPage 12 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.