Credit Agricole SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	10.814	10.826	10.726	10.818	8.538	4,879,939
2023-07-04	10.960	11.012	10.838	10.866	8.576	3,650,070
2023-07-03	10.902	10.970	10.860	10.932	8.628	3,888,850
2023-06-30	10.822	10.992	10.820	10.872	8.581	7,663,744
2023-06-29	10.670	10.832	10.660	10.796	8.521	3,960,745
2023-06-28	10.630	10.664	10.526	10.654	8.409	3,597,304
2023-06-27	10.532	10.626	10.444	10.596	8.363	4,570,440
2023-06-26	10.470	10.478	10.220	10.448	8.246	5,975,513
2023-06-23	10.570	10.572	10.394	10.470	8.263	5,890,425
2023-06-22	10.770	10.776	10.564	10.624	8.385	5,530,264
2023-06-21	10.804	10.906	10.780	10.824	8.543	3,731,162
2023-06-20	10.820	10.858	10.750	10.814	8.535	4,006,710
2023-06-19	10.824	10.984	10.804	10.866	8.576	5,030,910
2023-06-16	10.850	10.882	10.760	10.834	8.551	14,272,240
2023-06-15	10.910	10.926	10.766	10.844	8.559	5,263,647
2023-06-14	10.860	11.024	10.844	10.960	8.650	5,790,185
2023-06-13	10.820	10.854	10.706	10.854	8.567	6,294,469
2023-06-12	10.854	10.902	10.768	10.790	8.516	4,095,673
2023-06-09	10.968	10.998	10.752	10.832	8.549	5,035,909
2023-06-08	10.920	11.036	10.918	10.932	8.628	4,522,273
2023-06-07	10.900	10.900	10.740	10.850	8.563	3,665,798
2023-06-06	10.790	10.852	10.700	10.852	8.565	5,558,334
2023-06-05	10.980	11.026	10.774	10.832	8.549	5,524,843
2023-06-02	10.740	10.954	10.728	10.954	8.645	6,852,822
2023-06-01	10.716	10.790	10.624	10.688	8.435	7,375,756
2023-05-31	10.700	10.778	10.624	10.692	8.439	23,912,820
2023-05-30	10.936	10.978	10.732	10.732	8.470	9,333,989
2023-05-29	12.000	12.034	11.846	11.932	8.589	6,747,312
2023-05-26	11.890	11.958	11.754	11.910	8.573	6,315,149
2023-05-25	11.868	11.872	11.672	11.822	8.509	5,824,239
2023-05-24	11.910	11.918	11.740	11.826	8.512	7,166,046
2023-05-23	11.930	12.008	11.868	11.962	8.610	4,993,918
2023-05-22	11.930	11.946	11.852	11.924	8.583	4,675,700
2023-05-19	11.812	11.974	11.780	11.870	8.544	5,465,922
2023-05-18	11.760	11.914	11.754	11.810	8.501	5,475,090
2023-05-17	11.672	11.710	11.586	11.694	8.417	4,096,275
2023-05-16	11.650	11.830	11.630	11.728	8.442	4,946,963
2023-05-15	11.776	11.814	11.602	11.678	8.406	5,374,285
2023-05-12	11.610	11.886	11.604	11.718	8.435	6,449,859
2023-05-11	11.730	11.822	11.356	11.552	8.315	9,146,087
2023-05-10	11.374	11.836	11.374	11.706	8.426	15,674,290
2023-05-09	11.120	11.218	11.078	11.144	8.021	5,689,347
2023-05-08	11.094	11.190	11.080	11.138	8.017	4,774,307
2023-05-05	10.840	11.096	10.772	11.062	7.962	8,223,875
2023-05-04	10.838	10.930	10.658	10.736	7.728	7,037,079
2023-05-03	11.034	11.050	10.852	10.866	7.821	4,143,711
2023-05-02	11.110	11.188	10.908	10.950	7.882	7,038,090
2023-04-28	11.044	11.124	10.852	11.084	7.978	6,934,519
2023-04-27	10.910	11.108	10.856	11.056	7.958	6,862,876
2023-04-26	10.790	10.936	10.650	10.918	7.859	8,399,039
2023-04-25	10.900	10.904	10.764	10.812	7.782	6,766,260
2023-04-24	10.850	11.014	10.830	10.976	7.900	4,586,241
2023-04-21	10.962	11.000	10.812	10.886	7.836	4,930,050
2023-04-20	11.100	11.160	10.908	10.980	7.903	5,763,881
2023-04-19	10.882	11.046	10.882	11.018	7.931	6,147,763
2023-04-18	10.850	10.988	10.834	10.880	7.831	6,036,154
2023-04-17	10.980	11.018	10.750	10.820	7.788	7,328,049
2023-04-14	10.740	10.976	10.696	10.956	7.886	8,197,228
2023-04-13	10.746	10.772	10.660	10.710	7.709	3,492,711
2023-04-12	10.724	10.808	10.684	10.706	7.706	5,120,621

← NewerPage 15 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.