Credit Agricole SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	8.850	9.030	8.829	8.979	6.463	7,622,925
2022-07-28	8.764	8.804	8.665	8.763	6.308	6,209,848
2022-07-27	8.652	8.720	8.589	8.673	6.243	4,284,215
2022-07-26	8.649	8.653	8.530	8.603	6.192	3,831,105
2022-07-25	8.533	8.715	8.463	8.667	6.238	5,732,414
2022-07-22	8.560	8.609	8.412	8.513	6.128	6,862,611
2022-07-21	8.681	8.756	8.415	8.613	6.200	11,059,860
2022-07-20	8.750	8.855	8.561	8.710	6.269	7,693,695
2022-07-19	8.381	8.709	8.347	8.648	6.225	7,414,123
2022-07-18	8.400	8.549	8.330	8.448	6.081	5,680,305
2022-07-15	8.156	8.281	8.094	8.243	5.933	6,193,272
2022-07-14	8.352	8.386	8.132	8.153	5.869	7,166,283
2022-07-13	8.551	8.586	8.322	8.403	6.048	6,790,619
2022-07-12	8.519	8.563	8.322	8.563	6.164	6,946,079
2022-07-11	8.529	8.628	8.454	8.553	6.156	6,261,321
2022-07-08	8.573	8.804	8.488	8.741	6.292	7,331,377
2022-07-07	8.560	8.598	8.446	8.559	6.161	7,426,242
2022-07-06	8.520	8.620	8.322	8.408	6.052	7,655,100
2022-07-05	8.753	8.790	8.355	8.430	6.068	11,042,110
2022-07-04	8.816	8.825	8.662	8.754	6.301	4,321,325
2022-07-01	8.695	8.839	8.632	8.730	6.284	4,773,112
2022-06-30	8.900	8.900	8.574	8.731	6.285	11,517,720
2022-06-29	9.027	9.094	8.953	8.999	6.477	5,827,006
2022-06-28	9.180	9.311	9.137	9.143	6.581	4,443,911
2022-06-27	9.229	9.296	9.036	9.099	6.549	6,050,698
2022-06-24	9.001	9.247	8.900	9.179	6.607	8,164,814
2022-06-23	9.230	9.255	8.845	8.876	6.389	11,753,630
2022-06-22	9.209	9.323	9.080	9.243	6.653	7,918,067
2022-06-21	9.212	9.569	9.207	9.397	6.764	7,629,402
2022-06-20	9.008	9.272	8.884	9.207	6.627	6,400,990
2022-06-17	8.974	9.146	8.901	8.988	6.470	15,108,560
2022-06-16	9.050	9.050	8.776	8.903	6.408	7,333,998
2022-06-15	9.122	9.208	9.042	9.052	6.516	7,998,931
2022-06-14	8.926	8.935	8.712	8.833	6.358	6,972,076
2022-06-13	9.090	9.090	8.730	8.817	6.346	11,657,160
2022-06-10	9.710	9.710	9.162	9.229	6.643	14,718,850
2022-06-09	9.920	10.032	9.796	9.809	7.060	8,262,559
2022-06-08	10.008	10.050	9.880	9.984	7.186	6,889,033
2022-06-07	10.100	10.144	9.906	10.016	7.209	7,103,159
2022-06-06	10.116	10.250	10.100	10.158	7.312	5,038,342
2022-06-03	10.184	10.220	10.004	10.010	7.205	4,280,758
2022-06-02	10.170	10.204	10.096	10.116	7.281	3,997,717
2022-06-01	10.406	10.434	10.110	10.134	7.294	8,190,527
2022-05-31	10.340	10.394	10.278	10.314	7.424	12,355,570
2022-05-30	10.350	10.458	10.256	10.350	7.450	11,180,710
2022-05-27	11.238	11.296	11.080	11.254	7.345	9,479,893
2022-05-26	10.898	11.194	10.882	11.158	7.282	8,591,848
2022-05-25	10.860	10.966	10.754	10.860	7.088	8,936,221
2022-05-24	10.700	10.780	10.610	10.724	6.999	6,200,397
2022-05-23	10.552	10.784	10.502	10.784	7.038	8,169,941
2022-05-20	10.506	10.550	10.348	10.394	6.784	7,166,122
2022-05-19	10.200	10.372	10.192	10.372	6.769	6,109,468
2022-05-18	10.600	10.614	10.442	10.464	6.829	6,688,020
2022-05-17	10.400	10.624	10.358	10.534	6.875	7,117,735
2022-05-16	10.238	10.368	10.172	10.254	6.692	4,907,163
2022-05-13	10.162	10.340	10.082	10.286	6.713	5,541,611
2022-05-12	9.963	10.104	9.840	10.062	6.567	8,630,986
2022-05-11	10.000	10.236	9.928	10.158	6.630	7,930,458
2022-05-10	10.000	10.194	9.949	9.950	6.494	6,905,548
2022-05-09	9.949	10.064	9.876	9.900	6.461	7,044,642

← NewerPage 19 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.