Credit Agricole SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	9.960	10.122	9.874	9.965	6.504	9,544,969
2022-05-05	10.300	10.450	9.972	9.983	6.515	16,018,480
2022-05-04	10.528	10.568	10.350	10.400	6.787	6,671,245
2022-05-03	10.300	10.534	10.264	10.484	6.842	8,554,348
2022-05-02	10.324	10.330	9.901	10.216	6.667	8,243,273
2022-04-29	10.300	10.468	10.220	10.376	6.772	7,809,817
2022-04-28	10.300	10.506	10.086	10.204	6.660	5,925,201
2022-04-27	10.300	10.400	10.076	10.186	6.648	7,003,512
2022-04-26	10.552	10.586	10.288	10.288	6.714	8,571,662
2022-04-25	10.410	10.610	10.316	10.432	6.808	10,391,110
2022-04-22	10.440	10.574	10.340	10.492	6.848	8,313,543
2022-04-21	10.420	10.630	10.376	10.518	6.864	7,176,650
2022-04-20	10.114	10.556	10.070	10.346	6.752	8,887,367
2022-04-19	10.038	10.190	9.950	10.050	6.559	5,947,080
2022-04-14	10.000	10.020	9.891	9.984	6.516	8,337,316
2022-04-13	9.781	9.962	9.740	9.960	6.500	8,312,344
2022-04-12	9.867	10.054	9.687	9.917	6.472	8,462,072
2022-04-11	9.960	10.138	9.852	10.008	6.532	8,919,309
2022-04-08	9.930	10.086	9.755	9.885	6.451	14,056,360
2022-04-07	10.100	10.176	9.887	9.887	6.453	10,729,330
2022-04-06	10.318	10.410	9.890	10.066	6.569	10,381,340
2022-04-05	10.800	10.828	10.180	10.318	6.734	12,861,110
2022-04-04	10.960	10.968	10.758	10.864	7.090	4,944,209
2022-04-01	10.946	11.042	10.896	10.920	7.127	4,057,295
2022-03-31	11.162	11.202	10.806	10.886	7.105	6,834,991
2022-03-30	11.318	11.330	11.048	11.136	7.268	7,221,399
2022-03-29	10.876	11.388	10.810	11.336	7.398	10,283,790
2022-03-28	10.772	11.048	10.728	10.738	7.008	7,444,891
2022-03-25	10.674	10.786	10.516	10.676	6.968	5,860,178
2022-03-24	10.880	10.906	10.612	10.674	6.966	7,431,367
2022-03-23	11.048	11.094	10.764	10.854	7.084	6,394,919
2022-03-22	10.950	11.180	10.868	11.052	7.213	6,698,526
2022-03-21	10.870	11.016	10.796	10.888	7.106	7,718,471
2022-03-18	10.850	10.894	10.688	10.894	7.110	15,421,710
2022-03-17	10.960	11.014	10.592	10.806	7.052	8,834,152
2022-03-16	10.250	10.950	10.212	10.836	7.072	14,328,750
2022-03-15	10.040	10.168	9.808	10.152	6.626	9,744,267
2022-03-14	10.120	10.354	10.022	10.060	6.566	12,436,490
2022-03-11	9.983	10.276	9.559	9.964	6.503	15,586,100
2022-03-10	10.824	10.844	9.872	9.918	6.473	22,582,801
2022-03-09	10.360	10.752	10.146	10.716	6.994	17,394,961
2022-03-08	9.500	10.244	9.442	9.825	6.412	15,031,010
2022-03-07	9.425	9.886	8.970	9.731	6.351	55,409,320
2022-03-04	10.600	10.740	9.966	9.966	6.504	21,204,260
2022-03-03	10.856	11.214	10.684	10.760	7.022	14,911,010
2022-03-02	10.308	10.874	10.156	10.736	7.007	15,921,620
2022-03-01	11.370	11.500	10.504	10.576	6.902	18,873,471
2022-02-28	11.600	11.660	11.284	11.466	7.483	14,160,210
2022-02-25	11.900	12.152	11.432	12.064	7.873	14,035,630
2022-02-24	12.014	12.298	11.642	11.860	7.740	20,011,410
2022-02-23	12.852	12.932	12.632	12.678	8.274	5,656,562
2022-02-22	12.446	12.892	12.330	12.796	8.351	9,132,948
2022-02-21	13.140	13.192	12.714	12.834	8.376	6,743,933
2022-02-18	13.140	13.228	12.966	13.056	8.521	5,418,017
2022-02-17	13.400	13.442	13.022	13.144	8.578	7,776,219
2022-02-16	13.720	13.760	13.390	13.438	8.770	6,958,232
2022-02-15	13.440	13.720	13.408	13.662	8.916	6,084,731
2022-02-14	13.634	13.670	13.394	13.560	8.850	9,771,279
2022-02-11	14.040	14.120	13.856	14.056	9.173	6,322,995
2022-02-10	14.050	14.266	14.000	14.154	9.237	7,342,064

← NewerPage 20 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.