Credit Agricole SA historical data

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

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

← NewerPage 4 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.