Credit Agricole SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	18.100	18.505	18.080	18.505	17.859	6,015,133
2026-07-23	18.260	18.260	18.005	18.035	17.406	3,983,378
2026-07-22	18.080	18.290	17.995	18.240	17.603	3,639,497
2026-07-21	17.965	18.105	17.930	18.105	17.473	3,420,177
2026-07-20	17.725	17.995	17.705	17.930	17.304	3,692,863
2026-07-17	17.775	17.845	17.575	17.785	17.164	3,766,906
2026-07-16	17.845	17.955	17.780	17.920	17.295	4,247,598
2026-07-15	17.800	17.855	17.700	17.770	17.150	3,249,889
2026-07-14	17.475	17.845	17.400	17.830	17.208	4,040,807
2026-07-13	17.420	17.680	17.420	17.550	16.937	2,654,877
2026-07-10	17.405	17.505	17.350	17.490	16.880	2,961,768
2026-07-09	17.380	17.435	17.290	17.425	16.817	4,696,978
2026-07-08	17.495	17.515	16.965	17.200	16.600	7,249,132
2026-07-07	17.880	17.940	17.570	17.600	16.986	5,063,716
2026-07-06	17.780	17.850	17.675	17.850	17.227	4,773,358
2026-07-03	17.795	17.825	17.545	17.720	17.102	3,302,915
2026-07-02	17.540	17.830	17.535	17.725	17.106	5,486,929
2026-07-01	17.560	17.570	17.345	17.480	16.870	3,217,430
2026-06-30	17.520	17.595	17.345	17.595	16.981	3,748,849
2026-06-29	17.500	17.500	17.370	17.445	16.836	3,189,405
2026-06-26	17.580	17.665	17.440	17.520	16.909	5,006,720
2026-06-25	17.520	17.700	17.480	17.665	17.048	4,119,473
2026-06-24	17.630	17.720	17.480	17.540	16.928	5,723,430
2026-06-23	17.600	17.715	17.540	17.610	16.995	5,262,660
2026-06-22	17.775	17.790	17.575	17.685	17.068	4,038,367
2026-06-19	17.635	17.740	17.545	17.695	17.077	8,431,817
2026-06-18	17.475	17.635	17.415	17.620	17.005	7,024,518
2026-06-17	17.240	17.550	17.190	17.515	16.904	7,044,988
2026-06-16	17.000	17.295	16.980	17.240	16.638	7,478,294
2026-06-15	17.030	17.100	16.860	16.930	16.339	6,629,085
2026-06-12	16.580	16.800	16.465	16.725	16.141	8,929,225
2026-06-11	16.325	16.445	16.215	16.245	15.678	4,754,742
2026-06-10	16.470	16.500	16.230	16.315	15.746	6,278,561
2026-06-09	16.540	16.715	16.420	16.435	15.861	5,403,958
2026-06-08	16.380	16.620	16.295	16.500	15.924	4,232,679
2026-06-05	16.540	16.740	16.435	16.530	15.953	5,071,567
2026-06-04	16.470	16.630	16.440	16.510	15.934	3,432,826
2026-06-03	16.510	16.560	16.405	16.470	15.895	3,492,422
2026-06-02	16.545	16.715	16.475	16.535	15.958	4,029,909
2026-06-01	16.560	16.600	16.325	16.450	15.876	6,008,254
2026-05-29	16.460	16.645	16.460	16.600	16.021	16,708,211
2026-05-28	16.300	16.505	16.235	16.375	15.803	6,157,553
2026-05-27	16.445	16.575	16.420	16.450	15.876	4,289,430
2026-05-26	16.460	16.540	16.330	16.395	15.823	6,936,359
2026-05-25	17.420	17.650	17.420	17.450	15.750	6,044,547
2026-05-22	17.075	17.405	17.035	17.260	15.579	4,958,604
2026-05-21	17.100	17.230	16.920	17.110	15.444	5,360,228
2026-05-20	16.870	17.245	16.740	17.095	15.430	7,189,826
2026-05-19	16.850	17.055	16.850	16.870	15.227	5,890,974
2026-05-18	16.860	16.910	16.635	16.825	15.186	7,645,978
2026-05-15	17.075	17.125	16.815	16.900	15.254	7,654,600
2026-05-14	17.120	17.275	17.110	17.170	15.498	3,781,505
2026-05-13	17.060	17.110	16.805	17.025	15.367	6,310,729
2026-05-12	16.975	17.070	16.830	16.925	15.277	5,128,167
2026-05-11	17.060	17.210	17.005	17.150	15.480	3,671,222
2026-05-08	16.920	17.070	16.840	17.030	15.371	4,607,174
2026-05-07	17.205	17.370	17.145	17.155	15.484	5,228,847
2026-05-06	16.960	17.615	16.960	17.250	15.570	9,812,833
2026-05-05	16.485	16.765	16.380	16.650	15.028	4,822,062
2026-05-04	16.650	16.805	16.455	16.510	14.902	5,348,592

← NewerPage 2 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.