Credit Agricole SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	11.450	11.540	11.420	11.498	9.075	4,245,891
2023-09-26	11.428	11.452	11.300	11.440	9.029	3,141,109
2023-09-25	11.470	11.576	11.392	11.454	9.040	3,662,980
2023-09-22	11.620	11.624	11.458	11.502	9.078	4,414,909
2023-09-21	11.722	11.742	11.566	11.684	9.222	4,383,267
2023-09-20	11.660	11.826	11.626	11.800	9.313	5,515,664
2023-09-19	11.548	11.660	11.520	11.648	9.193	4,099,355
2023-09-18	11.788	11.848	11.506	11.554	9.119	9,171,394
2023-09-15	11.730	11.860	11.730	11.836	9.342	16,250,530
2023-09-14	11.570	11.768	11.506	11.712	9.244	6,066,313
2023-09-13	11.480	11.574	11.396	11.544	9.111	5,370,131
2023-09-12	11.326	11.450	11.302	11.450	9.037	5,396,216
2023-09-11	11.210	11.346	11.210	11.300	8.919	5,260,395
2023-09-08	11.250	11.276	11.048	11.158	8.806	4,316,782
2023-09-07	11.232	11.288	11.144	11.214	8.851	4,163,894
2023-09-06	11.320	11.330	11.144	11.260	8.887	4,865,985
2023-09-05	11.360	11.396	11.156	11.358	8.964	7,060,580
2023-09-04	11.690	11.706	11.562	11.592	9.149	2,955,931
2023-09-01	11.700	11.728	11.604	11.650	9.195	3,183,575
2023-08-31	11.730	11.768	11.656	11.656	9.199	6,742,974
2023-08-30	11.720	11.824	11.702	11.702	9.236	3,381,811
2023-08-29	11.580	11.710	11.568	11.698	9.233	4,530,381
2023-08-28	11.540	11.594	11.480	11.574	9.135	3,903,788
2023-08-25	11.522	11.578	11.460	11.466	9.050	2,635,581
2023-08-24	11.474	11.558	11.454	11.492	9.070	3,055,757
2023-08-23	11.516	11.614	11.424	11.424	9.016	3,262,377
2023-08-22	11.400	11.574	11.400	11.462	9.046	3,622,930
2023-08-21	11.330	11.454	11.328	11.358	8.964	2,978,497
2023-08-18	11.360	11.360	11.220	11.330	8.942	3,306,130
2023-08-17	11.412	11.456	11.300	11.374	8.977	3,176,986
2023-08-16	11.420	11.522	11.374	11.434	9.024	2,523,927
2023-08-15	11.622	11.656	11.446	11.498	9.075	3,192,055
2023-08-14	11.562	11.638	11.542	11.580	9.140	2,810,593
2023-08-11	11.570	11.600	11.510	11.550	9.116	3,487,093
2023-08-10	11.592	11.684	11.570	11.590	9.147	4,849,634
2023-08-09	11.670	11.712	11.476	11.498	9.075	5,920,212
2023-08-08	11.660	11.670	11.336	11.514	9.087	11,597,610
2023-08-07	11.866	11.934	11.756	11.804	9.316	6,142,333
2023-08-04	11.500	11.942	11.452	11.864	9.364	17,731,881
2023-08-03	11.012	11.224	10.848	11.178	8.822	6,472,505
2023-08-02	11.070	11.098	10.950	11.008	8.688	6,322,028
2023-08-01	11.292	11.316	11.120	11.164	8.811	4,409,122
2023-07-31	11.302	11.346	11.214	11.286	8.907	5,298,767
2023-07-28	11.150	11.342	11.150	11.326	8.939	7,535,400
2023-07-27	11.192	11.248	11.082	11.152	8.802	5,492,608
2023-07-26	11.150	11.166	11.040	11.126	8.781	2,871,939
2023-07-25	11.212	11.238	11.140	11.168	8.814	2,539,556
2023-07-24	11.058	11.198	11.020	11.198	8.838	3,836,924
2023-07-21	11.128	11.186	11.096	11.118	8.775	3,660,098
2023-07-20	11.122	11.232	11.100	11.124	8.780	4,271,772
2023-07-19	11.100	11.134	11.020	11.116	8.773	4,156,377
2023-07-18	10.980	11.072	10.952	11.038	8.712	3,173,180
2023-07-17	10.940	11.004	10.928	10.970	8.658	2,863,444
2023-07-14	10.970	11.130	10.968	10.986	8.671	3,670,260
2023-07-13	10.900	11.038	10.810	11.004	8.685	5,411,086
2023-07-12	10.776	10.912	10.752	10.868	8.578	5,194,860
2023-07-11	10.612	10.738	10.506	10.734	8.472	4,446,481
2023-07-10	10.578	10.662	10.504	10.602	8.368	3,180,932
2023-07-07	10.518	10.624	10.444	10.592	8.360	3,728,768
2023-07-06	10.720	10.720	10.424	10.494	8.282	7,761,449

← NewerPage 14 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.