Credit Agricole SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	10.518	10.540	10.418	10.488	7.549	7,019,681
2023-01-12	10.470	10.588	10.470	10.522	7.574	8,023,195
2023-01-11	10.482	10.518	10.400	10.426	7.505	5,878,246
2023-01-10	10.486	10.556	10.404	10.476	7.541	6,129,699
2023-01-09	10.540	10.582	10.484	10.526	7.577	5,891,723
2023-01-06	10.450	10.528	10.384	10.518	7.571	7,608,068
2023-01-05	10.350	10.472	10.260	10.400	7.486	8,354,920
2023-01-04	10.160	10.414	10.146	10.378	7.470	11,275,280
2023-01-03	10.000	10.230	9.984	10.112	7.279	9,056,920
2023-01-02	9.896	10.104	9.883	9.986	7.188	7,204,863
2022-12-30	9.850	9.872	9.801	9.831	7.076	5,032,363
2022-12-29	9.808	9.939	9.792	9.860	7.097	5,938,205
2022-12-28	9.845	9.883	9.803	9.824	7.071	4,987,440
2022-12-27	9.810	9.879	9.809	9.831	7.076	4,542,669
2022-12-23	9.764	9.826	9.740	9.765	7.029	5,137,042
2022-12-22	9.750	9.843	9.707	9.749	7.017	6,440,371
2022-12-21	9.558	9.790	9.536	9.726	7.001	9,867,813
2022-12-20	9.436	9.596	9.357	9.534	6.863	9,115,464
2022-12-19	9.400	9.524	9.396	9.449	6.801	7,343,752
2022-12-16	9.340	9.415	9.325	9.384	6.755	13,139,650
2022-12-15	9.600	9.645	9.327	9.346	6.727	13,477,120
2022-12-14	9.700	9.737	9.621	9.671	6.961	6,043,318
2022-12-13	9.614	9.827	9.598	9.698	6.981	9,895,012
2022-12-12	9.541	9.598	9.492	9.569	6.888	6,055,214
2022-12-09	9.371	9.573	9.371	9.553	6.876	8,847,688
2022-12-08	9.390	9.395	9.305	9.340	6.723	6,096,897
2022-12-07	9.400	9.435	9.293	9.349	6.729	5,980,751
2022-12-06	9.450	9.472	9.359	9.436	6.792	7,425,281
2022-12-05	9.530	9.603	9.470	9.508	6.844	5,134,690
2022-12-02	9.480	9.590	9.431	9.529	6.859	5,669,230
2022-12-01	9.696	9.715	9.502	9.502	6.840	7,867,154
2022-11-30	9.727	9.762	9.562	9.610	6.917	8,900,494
2022-11-29	9.602	9.655	9.568	9.606	6.914	6,942,624
2022-11-28	9.718	9.739	9.594	9.628	6.930	7,661,283
2022-11-25	9.799	9.820	9.692	9.738	7.009	4,766,739
2022-11-24	9.741	9.820	9.726	9.726	7.001	6,345,303
2022-11-23	9.750	9.768	9.682	9.700	6.982	4,741,944
2022-11-22	9.706	9.742	9.636	9.701	6.983	6,613,722
2022-11-21	9.695	9.768	9.693	9.706	6.986	7,457,333
2022-11-18	9.600	9.754	9.566	9.705	6.986	11,690,300
2022-11-17	9.579	9.616	9.473	9.562	6.883	9,219,384
2022-11-16	9.494	9.565	9.438	9.532	6.861	9,206,984
2022-11-15	9.650	9.705	9.572	9.644	6.942	8,139,111
2022-11-14	9.587	9.664	9.493	9.628	6.930	7,604,754
2022-11-11	9.562	9.681	9.476	9.540	6.867	12,593,550
2022-11-10	9.360	9.548	9.145	9.458	6.808	18,093,631
2022-11-09	9.700	9.790	9.586	9.703	6.984	5,383,082
2022-11-08	9.659	9.767	9.642	9.731	7.004	4,864,557
2022-11-07	9.600	9.780	9.576	9.729	7.003	6,802,115
2022-11-04	9.462	9.744	9.419	9.627	6.929	9,498,288
2022-11-03	9.300	9.433	9.286	9.393	6.761	5,401,880
2022-11-02	9.356	9.425	9.233	9.326	6.713	5,853,375
2022-11-01	9.250	9.395	9.240	9.302	6.696	4,943,492
2022-10-31	9.148	9.241	9.084	9.186	6.612	5,715,300
2022-10-28	9.100	9.137	8.991	9.137	6.577	4,627,624
2022-10-27	9.100	9.165	8.914	9.144	6.582	7,832,347
2022-10-26	9.111	9.142	9.044	9.092	6.544	5,334,289
2022-10-25	9.060	9.105	8.875	9.094	6.546	6,930,320
2022-10-24	8.961	9.120	8.934	9.021	6.493	8,169,340
2022-10-21	8.833	8.931	8.726	8.931	6.429	5,701,006

← NewerPage 17 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.