Credit Agricole SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	8.833	8.931	8.726	8.931	6.429	5,701,006
2022-10-20	8.803	8.971	8.770	8.901	6.407	5,207,844
2022-10-19	8.878	8.931	8.759	8.841	6.364	6,719,994
2022-10-18	8.767	8.939	8.732	8.817	6.346	6,642,104
2022-10-17	8.555	8.734	8.511	8.660	6.233	6,230,686
2022-10-14	8.600	8.682	8.484	8.537	6.145	7,912,979
2022-10-13	8.181	8.496	8.125	8.432	6.069	8,969,793
2022-10-12	8.325	8.325	8.114	8.260	5.946	5,085,349
2022-10-11	8.350	8.390	8.237	8.332	5.997	6,192,153
2022-10-10	8.380	8.554	8.340	8.435	6.071	4,481,343
2022-10-07	8.500	8.587	8.405	8.465	6.093	4,490,097
2022-10-06	8.641	8.674	8.485	8.516	6.130	4,439,859
2022-10-05	8.751	8.763	8.508	8.588	6.182	7,145,784
2022-10-04	8.582	8.823	8.574	8.823	6.351	8,122,551
2022-10-03	8.246	8.498	8.126	8.464	6.092	8,313,041
2022-09-30	8.300	8.384	8.232	8.364	6.020	9,447,484
2022-09-29	8.431	8.435	8.175	8.194	5.898	11,022,020
2022-09-28	8.586	8.645	8.302	8.436	6.072	15,160,580
2022-09-27	8.960	8.992	8.676	8.702	6.264	12,294,670
2022-09-26	8.824	8.994	8.742	8.856	6.375	7,423,406
2022-09-23	9.150	9.176	8.885	8.959	6.449	9,291,474
2022-09-22	9.000	9.326	8.996	9.160	6.593	6,098,788
2022-09-21	9.200	9.233	9.047	9.189	6.614	7,103,607
2022-09-20	9.460	9.510	9.218	9.272	6.674	8,186,895
2022-09-19	9.341	9.481	9.254	9.413	6.775	3,728,857
2022-09-16	9.490	9.530	9.284	9.380	6.752	13,923,540
2022-09-15	9.700	9.797	9.549	9.651	6.947	7,638,427
2022-09-14	9.594	9.741	9.502	9.680	6.968	6,076,284
2022-09-13	9.733	9.852	9.645	9.699	6.981	7,386,690
2022-09-12	9.478	9.789	9.459	9.719	6.996	9,815,597
2022-09-09	9.270	9.503	9.264	9.425	6.784	9,687,036
2022-09-08	9.131	9.273	9.046	9.212	6.631	8,170,325
2022-09-07	9.019	9.111	8.947	9.088	6.542	4,862,274
2022-09-06	9.052	9.174	9.019	9.118	6.563	4,743,429
2022-09-05	9.096	9.128	8.948	9.052	6.516	8,378,516
2022-09-02	9.084	9.334	9.049	9.300	6.694	9,299,231
2022-09-01	9.100	9.119	8.938	9.023	6.495	7,848,262
2022-08-31	9.275	9.302	9.130	9.190	6.615	8,980,823
2022-08-30	9.131	9.429	9.114	9.220	6.637	6,613,074
2022-08-29	9.042	9.114	8.972	9.114	6.560	4,363,141
2022-08-26	9.310	9.356	9.074	9.115	6.561	5,922,417
2022-08-25	9.409	9.435	9.204	9.286	6.684	4,160,966
2022-08-24	9.327	9.330	9.186	9.312	6.703	5,075,140
2022-08-23	9.286	9.483	9.256	9.357	6.735	3,808,815
2022-08-22	9.557	9.566	9.220	9.326	6.713	7,322,552
2022-08-19	9.730	9.730	9.520	9.582	6.897	7,959,001
2022-08-18	9.878	9.901	9.743	9.786	7.044	5,689,858
2022-08-17	10.100	10.136	9.898	9.898	7.125	6,280,795
2022-08-16	10.060	10.130	10.016	10.042	7.228	3,680,340
2022-08-15	10.090	10.108	9.940	10.030	7.220	3,976,544
2022-08-12	10.060	10.138	10.050	10.074	7.251	4,581,754
2022-08-11	10.042	10.078	9.985	10.040	7.227	4,271,953
2022-08-10	9.858	10.014	9.828	9.963	7.171	5,790,045
2022-08-09	9.873	9.973	9.824	9.866	7.102	4,863,017
2022-08-08	9.880	9.946	9.766	9.882	7.113	6,173,819
2022-08-05	9.587	9.826	9.571	9.731	7.004	10,310,450
2022-08-04	9.380	9.610	9.258	9.542	6.868	15,126,840
2022-08-03	8.965	9.145	8.871	9.118	6.563	8,243,013
2022-08-02	8.900	8.966	8.780	8.947	6.440	4,797,079
2022-08-01	8.964	9.067	8.900	8.911	6.414	5,300,162

← NewerPage 18 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.