Credit Agricole SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	10.730	10.740	10.644	10.660	7.673	5,825,652
2023-04-06	10.512	10.664	10.478	10.608	7.636	6,835,910
2023-04-05	10.550	10.550	10.350	10.470	7.536	6,201,903
2023-04-04	10.530	10.648	10.472	10.472	7.538	4,591,155
2023-04-03	10.466	10.584	10.420	10.468	7.535	5,742,684
2023-03-31	10.386	10.436	10.264	10.398	7.484	6,327,116
2023-03-30	10.320	10.472	10.312	10.370	7.464	8,030,186
2023-03-29	10.150	10.290	10.086	10.252	7.379	9,055,019
2023-03-28	10.150	10.230	9.931	10.070	7.248	8,718,072
2023-03-27	10.110	10.184	9.887	10.030	7.220	9,298,374
2023-03-24	10.096	10.098	9.695	9.941	7.156	14,407,600
2023-03-23	10.178	10.292	10.080	10.150	7.306	7,284,529
2023-03-22	10.328	10.458	10.240	10.262	7.387	7,624,381
2023-03-21	10.256	10.362	10.190	10.282	7.401	11,558,870
2023-03-20	9.749	10.150	9.540	10.056	7.238	17,784,279
2023-03-17	10.338	10.400	9.961	9.990	7.191	27,763,990
2023-03-16	10.520	10.612	10.016	10.224	7.359	15,128,960
2023-03-15	10.848	10.854	10.064	10.222	7.358	23,041,920
2023-03-14	10.634	10.904	10.508	10.784	7.762	11,439,410
2023-03-13	11.006	11.016	10.458	10.682	7.689	18,772,760
2023-03-10	10.998	11.020	10.840	11.020	7.932	15,970,680
2023-03-09	11.430	11.446	11.268	11.300	8.134	7,140,334
2023-03-08	11.320	11.484	11.320	11.438	8.233	5,779,214
2023-03-07	11.516	11.554	11.380	11.396	8.203	5,768,343
2023-03-06	11.490	11.546	11.458	11.530	8.299	8,683,523
2023-03-03	11.336	11.462	11.336	11.422	8.222	5,737,471
2023-03-02	11.314	11.332	11.188	11.302	8.135	6,813,232
2023-03-01	11.560	11.562	11.360	11.390	8.198	7,695,962
2023-02-28	11.410	11.672	11.354	11.562	8.322	8,200,906
2023-02-27	11.360	11.522	11.360	11.468	8.255	5,804,145
2023-02-24	11.500	11.536	11.334	11.350	8.170	7,183,366
2023-02-23	11.400	11.498	11.388	11.474	8.259	7,400,862
2023-02-22	11.570	11.612	11.342	11.386	8.196	9,120,728
2023-02-21	11.666	11.726	11.508	11.620	8.364	6,682,249
2023-02-20	11.766	11.810	11.670	11.688	8.413	4,425,449
2023-02-17	11.700	11.756	11.606	11.750	8.458	6,053,902
2023-02-16	11.600	11.840	11.600	11.800	8.494	6,174,670
2023-02-15	11.538	11.608	11.506	11.584	8.338	5,139,795
2023-02-14	11.582	11.632	11.514	11.564	8.324	5,530,299
2023-02-13	11.600	11.646	11.534	11.544	8.309	5,101,147
2023-02-10	11.630	11.666	11.490	11.564	8.324	8,058,118
2023-02-09	11.460	11.938	11.460	11.694	8.417	15,227,080
2023-02-08	11.200	11.314	11.134	11.216	8.073	9,286,949
2023-02-07	11.066	11.214	10.992	11.142	8.020	6,141,362
2023-02-06	11.180	11.202	11.030	11.046	7.951	7,931,401
2023-02-03	11.216	11.276	11.104	11.260	8.105	8,096,680
2023-02-02	11.050	11.222	11.044	11.188	8.053	9,718,815
2023-02-01	11.036	11.106	11.020	11.074	7.971	6,095,479
2023-01-31	11.012	11.098	10.946	11.036	7.944	5,730,158
2023-01-30	10.946	11.016	10.930	10.942	7.876	5,437,264
2023-01-27	10.894	10.962	10.854	10.956	7.886	6,438,932
2023-01-26	10.732	10.854	10.732	10.852	7.811	6,064,802
2023-01-25	10.660	10.686	10.582	10.686	7.692	4,865,203
2023-01-24	10.650	10.704	10.578	10.654	7.669	5,356,082
2023-01-23	10.582	10.666	10.566	10.578	7.614	4,704,373
2023-01-20	10.462	10.554	10.462	10.514	7.568	4,718,388
2023-01-19	10.448	10.552	10.380	10.434	7.510	7,505,304
2023-01-18	10.580	10.678	10.576	10.602	7.631	5,529,151
2023-01-17	10.620	10.650	10.484	10.572	7.610	6,782,138
2023-01-16	10.500	10.646	10.500	10.606	7.634	5,415,650

← NewerPage 16 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.