Credit Agricole SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	16.550	16.595	15.985	16.595	14.979	14,812,220
2026-04-29	17.300	17.410	17.190	17.225	15.547	4,478,170
2026-04-28	17.185	17.345	17.125	17.310	15.624	3,469,128
2026-04-27	17.085	17.230	17.015	17.135	15.466	2,524,065
2026-04-24	17.080	17.160	16.900	17.095	15.430	3,979,108
2026-04-23	17.160	17.308	16.993	17.185	15.511	3,129,310
2026-04-22	17.445	17.510	17.215	17.280	15.597	3,059,748
2026-04-21	17.675	17.770	17.410	17.465	15.764	3,457,752
2026-04-20	17.510	17.675	17.370	17.610	15.895	4,119,332
2026-04-17	17.295	17.780	17.235	17.780	16.048	5,868,959
2026-04-16	17.420	17.510	17.270	17.290	15.606	3,307,718
2026-04-15	17.420	17.445	17.230	17.355	15.665	4,166,165
2026-04-14	17.235	17.385	17.070	17.365	15.674	4,473,514
2026-04-13	17.030	17.085	16.890	17.085	15.421	2,964,584
2026-04-10	17.255	17.325	17.045	17.175	15.502	4,794,444
2026-04-09	17.295	17.335	17.095	17.200	15.525	4,079,479
2026-04-08	17.260	17.645	17.215	17.290	15.606	8,729,186
2026-04-07	16.465	16.730	16.335	16.415	14.816	3,643,933
2026-04-02	16.235	16.410	16.095	16.365	14.771	5,445,796
2026-04-01	16.460	16.650	16.405	16.580	14.965	7,571,774
2026-03-31	15.835	16.065	15.760	15.930	14.378	4,195,913
2026-03-30	15.800	15.855	15.675	15.850	14.306	3,152,098
2026-03-27	16.000	16.055	15.700	15.870	14.324	4,864,398
2026-03-26	16.180	16.235	15.910	15.945	14.392	4,845,336
2026-03-25	16.325	16.450	16.235	16.330	14.739	4,022,155
2026-03-24	16.240	16.300	15.930	16.105	14.536	3,734,372
2026-03-23	15.780	16.455	15.535	16.180	14.604	7,581,075
2026-03-20	16.470	16.555	15.975	15.975	14.419	11,700,970
2026-03-19	16.430	16.500	16.120	16.255	14.672	6,077,380
2026-03-18	16.640	16.915	16.590	16.640	15.019	5,547,390
2026-03-17	16.380	16.680	16.375	16.495	14.888	3,551,783
2026-03-16	16.300	16.545	16.165	16.390	14.794	4,946,164
2026-03-13	16.320	16.535	16.220	16.325	14.735	4,130,843
2026-03-12	16.905	16.905	16.385	16.510	14.902	5,603,486
2026-03-11	16.935	17.155	16.880	17.010	15.353	4,595,237
2026-03-10	17.000	17.240	16.940	17.085	15.421	8,121,645
2026-03-09	16.310	16.590	16.200	16.590	14.974	5,875,604
2026-03-06	17.200	17.260	16.520	16.790	15.155	5,078,434
2026-03-05	17.580	17.600	17.005	17.005	15.349	6,584,299
2026-03-04	17.495	17.775	17.295	17.600	15.886	4,324,050
2026-03-03	18.030	18.055	17.235	17.580	15.868	9,182,593
2026-03-02	18.240	18.525	18.080	18.390	16.599	5,326,519
2026-02-27	19.015	19.145	18.685	18.785	16.955	4,929,771
2026-02-26	19.075	19.075	18.915	19.025	17.172	2,788,307
2026-02-25	18.640	19.080	18.640	19.015	17.163	4,070,914
2026-02-24	18.600	18.600	18.300	18.505	16.703	3,162,085
2026-02-23	18.740	18.900	18.645	18.715	16.892	4,011,415
2026-02-20	18.295	18.690	18.260	18.565	16.757	4,338,404
2026-02-19	18.360	18.430	18.175	18.255	16.477	3,314,235
2026-02-18	18.125	18.360	18.125	18.300	16.518	3,940,926
2026-02-17	17.770	18.095	17.725	18.050	16.292	3,366,938
2026-02-16	17.900	18.130	17.895	18.025	16.269	3,329,081
2026-02-13	17.860	18.025	17.655	17.770	16.039	5,255,903
2026-02-12	18.200	18.295	17.900	17.940	16.193	4,538,782
2026-02-11	18.045	18.235	17.825	18.030	16.274	4,022,006
2026-02-10	18.220	18.415	18.040	18.040	16.283	4,146,587
2026-02-09	17.945	18.240	17.895	18.185	16.414	4,255,601
2026-02-06	17.720	17.910	17.670	17.865	16.125	3,678,669
2026-02-05	18.250	18.325	17.625	17.720	15.994	5,694,454
2026-02-04	18.175	18.360	17.800	18.175	16.405	8,139,828

← NewerPage 3 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.