Credit Agricole SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	15.600	15.675	15.505	15.645	14.121	3,640,597
2025-11-05	15.500	15.670	15.415	15.530	14.017	2,976,976
2025-11-04	15.420	15.640	15.370	15.640	14.117	3,338,618
2025-11-03	15.580	15.785	15.495	15.565	14.049	2,694,397
2025-10-31	15.515	15.665	15.480	15.640	14.117	6,041,284
2025-10-30	16.265	16.295	15.445	15.485	13.977	10,087,170
2025-10-29	16.285	16.380	16.225	16.265	14.681	3,324,274
2025-10-28	16.330	16.365	16.065	16.255	14.672	3,761,269
2025-10-27	16.345	16.380	16.175	16.325	14.735	3,138,145
2025-10-24	16.420	16.480	16.065	16.335	14.744	3,878,251
2025-10-23	16.350	16.475	16.300	16.390	14.794	2,639,333
2025-10-22	16.300	16.435	16.285	16.350	14.758	3,327,266
2025-10-21	16.450	16.515	16.250	16.310	14.721	4,438,923
2025-10-20	16.610	16.715	15.875	16.355	14.762	7,612,533
2025-10-17	16.550	16.665	16.360	16.490	14.884	6,388,582
2025-10-16	16.905	16.980	16.735	16.905	15.258	3,980,559
2025-10-15	16.925	17.115	16.825	16.830	15.191	6,290,140
2025-10-14	16.340	16.675	16.295	16.590	14.974	4,237,121
2025-10-13	16.535	16.615	16.415	16.480	14.875	3,788,893
2025-10-10	16.670	16.865	16.470	16.530	14.920	4,593,420
2025-10-09	16.520	16.805	16.510	16.630	15.010	3,828,932
2025-10-08	16.330	16.635	16.320	16.480	14.875	4,053,339
2025-10-07	16.300	16.390	16.200	16.300	14.712	4,124,550
2025-10-06	16.695	16.740	15.930	16.335	14.744	8,638,788
2025-10-03	17.045	17.125	16.780	16.915	15.268	4,087,446
2025-10-02	17.105	17.150	16.935	16.950	15.299	3,652,688
2025-10-01	16.770	17.145	16.700	17.020	15.362	6,271,664
2025-09-30	16.930	16.970	16.675	16.720	15.092	3,542,498
2025-09-29	16.925	17.010	16.845	16.940	15.290	2,939,480
2025-09-26	16.605	16.930	16.600	16.895	15.249	4,248,265
2025-09-25	16.570	16.615	16.360	16.480	14.875	3,802,123
2025-09-24	16.745	16.765	16.540	16.615	14.997	2,404,856
2025-09-23	16.700	16.845	16.590	16.765	15.132	3,592,472
2025-09-22	16.560	16.655	16.455	16.610	14.992	3,485,541
2025-09-19	16.490	16.570	16.405	16.530	14.920	5,449,236
2025-09-18	16.360	16.430	16.230	16.300	14.712	2,664,579
2025-09-17	16.505	16.525	16.210	16.270	14.685	3,412,824
2025-09-16	16.730	16.740	16.445	16.450	14.848	3,476,689
2025-09-15	16.580	16.885	16.515	16.745	15.114	3,238,752
2025-09-12	16.530	16.555	16.340	16.455	14.852	2,190,693
2025-09-11	16.345	16.510	16.280	16.490	14.884	3,507,330
2025-09-10	16.165	16.415	16.095	16.300	14.712	4,814,595
2025-09-09	16.000	16.085	15.920	16.065	14.500	2,996,474
2025-09-08	15.705	15.965	15.705	15.940	14.387	3,873,323
2025-09-05	15.980	16.005	15.680	15.690	14.162	5,047,348
2025-09-04	15.490	15.960	15.460	15.880	14.333	5,549,110
2025-09-03	15.365	15.530	15.295	15.515	14.004	3,860,215
2025-09-02	15.610	15.645	15.290	15.405	13.905	5,273,009
2025-09-01	15.640	15.680	15.530	15.620	14.099	3,177,388
2025-08-29	15.660	15.660	15.470	15.630	14.108	4,483,104
2025-08-28	15.625	15.825	15.515	15.690	14.162	5,262,155
2025-08-27	15.600	15.745	15.450	15.560	14.044	5,568,839
2025-08-26	16.235	16.285	15.375	15.650	14.126	15,471,990
2025-08-25	17.000	17.005	16.475	16.550	14.938	4,181,381
2025-08-22	16.990	17.095	16.940	17.055	15.394	2,455,825
2025-08-21	16.970	17.020	16.815	16.970	15.317	2,833,868
2025-08-20	16.950	17.130	16.875	17.100	15.434	3,368,430
2025-08-19	16.835	17.010	16.835	16.950	15.299	2,077,597
2025-08-18	17.100	17.120	16.685	16.790	15.155	3,359,091
2025-08-15	17.180	17.255	17.100	17.110	15.444	2,579,333

← NewerPage 5 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.