Credit Agricole SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	13.920	14.044	13.834	13.960	9.111	5,158,235
2022-02-08	13.634	13.988	13.564	13.894	9.068	6,608,503
2022-02-07	13.720	13.740	13.510	13.668	8.920	5,156,599
2022-02-04	13.818	13.858	13.462	13.578	8.862	7,826,782
2022-02-03	13.616	13.776	13.522	13.742	8.969	5,515,845
2022-02-02	13.570	13.702	13.446	13.562	8.851	5,471,526
2022-02-01	13.400	13.520	13.342	13.516	8.821	4,402,737
2022-01-31	13.400	13.420	13.164	13.280	8.667	4,089,127
2022-01-28	13.400	13.418	13.060	13.262	8.655	6,194,981
2022-01-27	13.240	13.584	13.140	13.402	8.747	5,154,259
2022-01-26	13.140	13.500	13.128	13.326	8.697	6,205,467
2022-01-25	13.040	13.156	12.920	13.074	8.533	5,362,979
2022-01-24	13.216	13.282	12.778	12.862	8.394	8,881,109
2022-01-21	13.298	13.362	13.122	13.284	8.670	7,371,683
2022-01-20	13.466	13.612	13.332	13.490	8.804	3,958,223
2022-01-19	13.660	13.700	13.440	13.540	8.837	5,865,550
2022-01-18	13.692	13.710	13.552	13.668	8.920	5,913,413
2022-01-17	13.880	13.892	13.686	13.728	8.959	4,331,927
2022-01-14	13.806	13.844	13.596	13.778	8.992	7,000,816
2022-01-13	13.750	13.928	13.742	13.898	9.070	5,653,992
2022-01-12	13.592	13.944	13.566	13.792	9.001	6,882,544
2022-01-11	13.590	13.668	13.502	13.502	8.812	4,447,851
2022-01-10	13.534	13.776	13.516	13.528	8.829	6,403,245
2022-01-07	13.340	13.518	13.306	13.456	8.782	8,210,181
2022-01-06	13.092	13.332	13.000	13.322	8.694	7,442,277
2022-01-05	13.074	13.332	13.038	13.170	8.595	6,300,320
2022-01-04	12.810	13.144	12.810	13.040	8.510	6,062,208
2022-01-03	12.620	12.810	12.600	12.738	8.313	4,846,202
2021-12-31	12.526	12.572	12.452	12.550	8.191	1,293,312
2021-12-30	12.564	12.608	12.524	12.604	8.226	1,751,873
2021-12-29	12.548	12.586	12.492	12.568	8.202	2,284,502
2021-12-28	12.510	12.594	12.496	12.550	8.191	2,384,501
2021-12-27	12.404	12.554	12.398	12.504	8.161	2,111,059
2021-12-24	12.400	12.516	12.400	12.490	8.151	643,945
2021-12-23	12.300	12.538	12.252	12.440	8.119	3,753,604
2021-12-22	12.184	12.258	12.114	12.252	7.996	2,410,456
2021-12-21	12.082	12.186	11.962	12.174	7.945	4,339,200
2021-12-20	11.800	11.952	11.712	11.896	7.764	5,484,413
2021-12-17	12.152	12.168	11.912	12.006	7.836	8,418,634
2021-12-16	12.274	12.426	12.180	12.200	7.962	6,705,389
2021-12-15	12.226	12.298	12.100	12.138	7.922	4,292,073
2021-12-14	12.172	12.350	12.146	12.226	7.979	7,040,227
2021-12-13	12.260	12.336	12.106	12.120	7.910	5,404,902
2021-12-10	12.284	12.332	12.170	12.234	7.984	3,441,860
2021-12-09	12.344	12.382	12.238	12.314	8.037	3,783,105
2021-12-08	12.454	12.498	12.228	12.406	8.097	4,853,637
2021-12-07	12.500	12.552	12.388	12.466	8.136	4,684,771
2021-12-06	12.266	12.398	12.222	12.316	8.038	4,274,612
2021-12-03	12.414	12.438	12.146	12.240	7.988	4,482,383
2021-12-02	12.182	12.356	12.146	12.290	8.021	5,216,915
2021-12-01	12.110	12.358	12.110	12.306	8.031	8,506,776
2021-11-30	11.950	12.240	11.834	12.066	7.875	13,540,820
2021-11-29	12.236	12.382	12.120	12.132	7.918	8,130,837
2021-11-26	12.074	12.254	11.802	12.066	7.875	11,809,950
2021-11-25	12.676	12.700	12.512	12.620	8.236	3,703,872
2021-11-24	12.626	12.750	12.588	12.666	8.266	3,690,811
2021-11-23	12.638	12.750	12.514	12.626	8.240	3,664,381
2021-11-22	12.504	12.800	12.504	12.722	8.303	7,574,237
2021-11-19	12.726	12.762	12.298	12.478	8.144	8,946,446
2021-11-18	12.746	12.814	12.584	12.650	8.256	6,003,645

← NewerPage 21 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.