Credit Agricole SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 18.695 | 18.845 | 18.630 | 18.745 | 16.919 | 5,647,552 |
| 2026-02-02 | 18.160 | 18.495 | 18.100 | 18.480 | 16.680 | 3,842,278 |
| 2026-01-30 | 18.200 | 18.270 | 18.105 | 18.270 | 16.491 | 3,653,707 |
| 2026-01-29 | 18.150 | 18.250 | 17.990 | 18.080 | 16.319 | 5,093,801 |
| 2026-01-28 | 18.200 | 18.220 | 17.990 | 18.000 | 16.247 | 5,014,754 |
| 2026-01-27 | 17.955 | 18.270 | 17.950 | 18.190 | 16.418 | 5,994,817 |
| 2026-01-26 | 17.515 | 17.755 | 17.500 | 17.715 | 15.990 | 3,283,602 |
| 2026-01-23 | 17.510 | 17.650 | 17.370 | 17.455 | 15.755 | 3,227,366 |
| 2026-01-22 | 17.460 | 17.575 | 17.350 | 17.490 | 15.787 | 3,683,178 |
| 2026-01-21 | 17.200 | 17.335 | 17.045 | 17.280 | 15.597 | 3,188,763 |
| 2026-01-20 | 17.340 | 17.420 | 17.110 | 17.255 | 15.574 | 2,972,306 |
| 2026-01-19 | 17.270 | 17.405 | 17.165 | 17.405 | 15.710 | 3,155,704 |
| 2026-01-16 | 17.620 | 17.685 | 17.470 | 17.550 | 15.841 | 2,884,814 |
| 2026-01-15 | 17.780 | 17.870 | 17.585 | 17.630 | 15.913 | 3,312,267 |
| 2026-01-14 | 17.760 | 17.810 | 17.670 | 17.670 | 15.949 | 2,675,539 |
| 2026-01-13 | 17.720 | 17.820 | 17.625 | 17.765 | 16.035 | 2,590,371 |
| 2026-01-12 | 17.660 | 17.790 | 17.380 | 17.640 | 15.922 | 2,553,415 |
| 2026-01-09 | 17.600 | 17.685 | 17.390 | 17.685 | 15.963 | 2,877,606 |
| 2026-01-08 | 17.340 | 17.610 | 17.340 | 17.570 | 15.859 | 3,087,754 |
| 2026-01-07 | 17.640 | 17.710 | 17.300 | 17.320 | 15.633 | 3,186,889 |
| 2026-01-06 | 17.780 | 17.900 | 17.500 | 17.570 | 15.859 | 4,206,229 |
| 2026-01-05 | 17.840 | 17.900 | 17.490 | 17.750 | 16.021 | 2,911,412 |
| 2026-01-02 | 17.500 | 17.825 | 17.455 | 17.790 | 16.057 | 3,015,357 |
| 2025-12-31 | 17.630 | 17.630 | 17.500 | 17.550 | 15.841 | 912,127 |
| 2025-12-30 | 17.440 | 17.665 | 17.440 | 17.615 | 15.899 | 2,080,995 |
| 2025-12-29 | 17.575 | 17.600 | 17.440 | 17.440 | 15.741 | 2,258,654 |
| 2025-12-24 | 17.520 | 17.600 | 17.510 | 17.540 | 15.832 | 610,731 |
| 2025-12-23 | 17.600 | 17.620 | 17.440 | 17.575 | 15.863 | 2,302,542 |
| 2025-12-22 | 17.580 | 17.610 | 17.510 | 17.555 | 15.845 | 2,390,688 |
| 2025-12-19 | 17.470 | 17.615 | 17.460 | 17.600 | 15.886 | 6,419,939 |
| 2025-12-18 | 17.360 | 17.445 | 17.240 | 17.445 | 15.746 | 3,417,632 |
| 2025-12-17 | 17.280 | 17.420 | 17.255 | 17.395 | 15.701 | 2,785,060 |
| 2025-12-16 | 17.180 | 17.390 | 17.170 | 17.240 | 15.561 | 2,908,953 |
| 2025-12-15 | 17.160 | 17.200 | 17.050 | 17.155 | 15.484 | 4,051,714 |
| 2025-12-12 | 17.405 | 17.545 | 17.115 | 17.115 | 15.448 | 3,526,550 |
| 2025-12-11 | 17.120 | 17.305 | 17.045 | 17.280 | 15.597 | 3,895,106 |
| 2025-12-10 | 17.135 | 17.165 | 17.030 | 17.095 | 15.430 | 3,501,430 |
| 2025-12-09 | 16.955 | 17.225 | 16.955 | 17.160 | 15.489 | 4,604,863 |
| 2025-12-08 | 16.760 | 16.900 | 16.695 | 16.900 | 15.254 | 2,265,245 |
| 2025-12-05 | 16.905 | 16.990 | 16.795 | 16.795 | 15.159 | 2,038,620 |
| 2025-12-04 | 16.800 | 16.840 | 16.655 | 16.840 | 15.200 | 3,788,979 |
| 2025-12-03 | 16.835 | 16.840 | 16.660 | 16.660 | 15.037 | 2,606,223 |
| 2025-12-02 | 16.640 | 16.880 | 16.620 | 16.840 | 15.200 | 3,482,282 |
| 2025-12-01 | 16.520 | 16.645 | 16.475 | 16.580 | 14.965 | 3,373,624 |
| 2025-11-28 | 16.505 | 16.520 | 16.415 | 16.520 | 14.911 | 2,316,745 |
| 2025-11-27 | 16.450 | 16.535 | 16.400 | 16.500 | 14.893 | 1,962,365 |
| 2025-11-26 | 16.405 | 16.485 | 16.290 | 16.455 | 14.852 | 4,044,877 |
| 2025-11-25 | 16.115 | 16.395 | 16.010 | 16.335 | 14.744 | 4,458,034 |
| 2025-11-24 | 16.200 | 16.270 | 16.060 | 16.095 | 14.527 | 4,967,227 |
| 2025-11-21 | 15.850 | 16.105 | 15.790 | 16.100 | 14.532 | 2,819,607 |
| 2025-11-20 | 16.040 | 16.200 | 15.985 | 15.985 | 14.428 | 3,870,673 |
| 2025-11-19 | 15.890 | 15.990 | 15.710 | 15.890 | 14.342 | 3,251,809 |
| 2025-11-18 | 16.055 | 16.070 | 15.805 | 15.880 | 14.333 | 6,939,073 |
| 2025-11-17 | 16.295 | 16.325 | 16.135 | 16.220 | 14.640 | 3,162,680 |
| 2025-11-14 | 16.475 | 16.505 | 16.185 | 16.335 | 14.744 | 4,162,048 |
| 2025-11-13 | 16.275 | 16.630 | 16.275 | 16.530 | 14.920 | 4,854,593 |
| 2025-11-12 | 16.080 | 16.418 | 16.080 | 16.225 | 14.645 | 4,201,168 |
| 2025-11-11 | 15.975 | 16.085 | 15.930 | 16.020 | 14.460 | 2,889,857 |
| 2025-11-10 | 15.750 | 15.990 | 15.695 | 15.905 | 14.356 | 4,515,677 |
| 2025-11-07 | 15.685 | 15.715 | 15.560 | 15.640 | 14.117 | 2,598,059 |
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.