Credit Agricole SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	12.832	12.970	12.828	12.870	10.158	3,638,850
2023-12-19	12.802	12.830	12.720	12.776	10.083	4,237,367
2023-12-18	12.854	12.930	12.804	12.832	10.128	3,420,938
2023-12-15	12.956	13.006	12.888	12.932	10.207	9,199,905
2023-12-14	12.730	13.026	12.718	12.896	10.178	9,681,404
2023-12-13	12.650	12.706	12.602	12.604	9.948	3,093,698
2023-12-12	12.678	12.714	12.604	12.658	9.990	3,671,396
2023-12-11	12.624	12.680	12.590	12.648	9.982	3,835,059
2023-12-08	12.440	12.644	12.440	12.612	9.954	7,320,406
2023-12-07	12.334	12.486	12.302	12.454	9.829	4,909,802
2023-12-06	12.200	12.424	12.196	12.374	9.766	7,486,794
2023-12-05	12.098	12.198	12.072	12.170	9.605	6,016,266
2023-12-04	12.050	12.144	12.034	12.128	9.572	3,712,426
2023-12-01	12.030	12.088	11.992	12.066	9.523	4,856,729
2023-11-30	11.802	12.022	11.802	12.022	9.488	21,377,580
2023-11-29	11.664	11.800	11.648	11.800	9.313	4,234,017
2023-11-28	11.700	11.750	11.684	11.746	9.271	3,137,465
2023-11-27	11.716	11.754	11.682	11.732	9.259	3,683,754
2023-11-24	11.720	11.790	11.714	11.750	9.274	3,650,440
2023-11-23	11.690	11.754	11.676	11.704	9.237	3,042,531
2023-11-22	11.746	11.786	11.694	11.730	9.258	2,285,772
2023-11-21	11.720	11.762	11.662	11.746	9.271	3,253,450
2023-11-20	11.790	11.850	11.718	11.804	9.316	3,352,002
2023-11-17	11.650	11.796	11.650	11.766	9.286	4,904,762
2023-11-16	11.690	11.716	11.608	11.656	9.199	3,454,423
2023-11-15	11.812	11.816	11.582	11.692	9.228	5,390,206
2023-11-14	11.708	11.834	11.636	11.786	9.302	4,417,066
2023-11-13	11.720	11.816	11.676	11.742	9.267	3,263,536
2023-11-10	11.680	11.718	11.622	11.710	9.242	3,600,176
2023-11-09	11.780	11.816	11.676	11.720	9.250	3,502,014
2023-11-08	11.714	11.838	11.610	11.720	9.250	5,601,889
2023-11-07	11.622	11.692	11.542	11.588	9.146	4,143,379
2023-11-06	11.720	11.738	11.626	11.674	9.214	3,474,996
2023-11-03	11.600	11.772	11.586	11.684	9.222	4,809,977
2023-11-02	11.480	11.630	11.432	11.554	9.119	4,649,622
2023-11-01	11.404	11.480	11.366	11.418	9.012	2,946,254
2023-10-31	11.258	11.436	11.258	11.378	8.980	4,156,524
2023-10-30	11.180	11.306	11.140	11.234	8.866	2,710,952
2023-10-27	11.284	11.360	11.170	11.170	8.816	4,429,318
2023-10-26	11.192	11.218	11.056	11.208	8.846	4,468,281
2023-10-25	11.182	11.336	11.148	11.262	8.889	4,235,751
2023-10-24	11.300	11.324	11.166	11.202	8.841	5,800,318
2023-10-23	11.248	11.364	11.212	11.316	8.931	5,919,193
2023-10-20	11.250	11.324	11.180	11.220	8.855	8,040,825
2023-10-19	11.400	11.444	11.284	11.378	8.980	5,986,921
2023-10-18	11.540	11.592	11.424	11.444	9.032	4,171,439
2023-10-17	11.520	11.694	11.448	11.540	9.108	3,204,793
2023-10-16	11.450	11.594	11.424	11.538	9.106	5,567,243
2023-10-13	11.650	11.668	11.358	11.400	8.997	7,946,537
2023-10-12	11.750	11.754	11.644	11.676	9.215	3,378,570
2023-10-11	11.592	11.740	11.580	11.678	9.217	4,793,426
2023-10-10	11.568	11.684	11.568	11.628	9.177	5,574,958
2023-10-09	11.550	11.584	11.358	11.460	9.045	6,376,126
2023-10-06	11.496	11.706	11.470	11.678	9.217	6,072,508
2023-10-05	11.400	11.480	11.302	11.420	9.013	3,447,931
2023-10-04	11.320	11.420	11.270	11.354	8.961	3,602,594
2023-10-03	11.500	11.582	11.338	11.392	8.991	5,873,341
2023-10-02	11.710	11.766	11.524	11.536	9.105	3,446,559
2023-09-29	11.650	11.736	11.598	11.692	9.228	4,034,312
2023-09-28	11.510	11.682	11.422	11.652	9.196	4,697,240

← NewerPage 13 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.