Credit Agricole SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	17.075	17.155	17.010	17.135	15.466	2,946,988
2025-08-13	17.020	17.080	16.935	17.030	15.371	2,831,583
2025-08-12	17.095	17.135	17.000	17.000	15.344	3,115,779
2025-08-11	16.990	17.060	16.860	17.045	15.385	4,248,791
2025-08-08	16.450	16.965	16.435	16.920	15.272	5,578,704
2025-08-07	16.320	16.465	16.320	16.395	14.798	3,471,881
2025-08-06	16.160	16.320	16.130	16.280	14.694	3,222,754
2025-08-05	16.190	16.190	16.010	16.080	14.514	2,610,152
2025-08-04	15.980	16.150	15.930	16.055	14.491	4,271,731
2025-08-01	16.115	16.115	15.655	15.920	14.369	7,449,111
2025-07-31	16.360	16.415	15.885	16.150	14.577	5,337,632
2025-07-30	16.180	16.410	16.130	16.405	14.807	4,499,494
2025-07-29	16.200	16.380	16.195	16.215	14.636	3,509,600
2025-07-28	16.480	16.530	16.165	16.190	14.613	3,838,652
2025-07-25	16.385	16.455	16.285	16.320	14.730	2,759,243
2025-07-24	16.305	16.460	16.280	16.430	14.830	5,347,497
2025-07-23	16.170	16.340	16.085	16.090	14.523	3,855,156
2025-07-22	16.115	16.200	15.995	16.065	14.500	3,137,171
2025-07-21	16.065	16.150	15.950	16.145	14.573	3,156,768
2025-07-18	16.040	16.165	16.000	16.095	14.527	2,836,296
2025-07-17	15.890	16.015	15.840	15.980	14.424	2,682,604
2025-07-16	15.820	15.955	15.765	15.840	14.297	4,153,865
2025-07-15	16.080	16.090	15.830	15.865	14.320	3,283,238
2025-07-14	15.950	16.035	15.835	16.035	14.473	2,243,644
2025-07-11	16.240	16.260	15.945	16.000	14.442	3,317,865
2025-07-10	16.475	16.480	16.245	16.250	14.667	2,991,339
2025-07-09	16.080	16.400	16.060	16.400	14.803	4,737,473
2025-07-08	15.965	16.050	15.865	16.020	14.460	3,569,131
2025-07-07	15.895	16.000	15.865	15.940	14.387	2,589,080
2025-07-04	16.085	16.120	15.845	15.880	14.333	2,798,889
2025-07-03	16.270	16.305	16.035	16.150	14.577	3,379,272
2025-07-02	16.065	16.350	16.065	16.270	14.685	4,925,616
2025-07-01	16.080	16.105	15.870	15.950	14.397	3,269,818
2025-06-30	16.050	16.080	15.855	16.065	14.500	3,036,682
2025-06-27	15.885	16.030	15.835	16.015	14.455	3,493,628
2025-06-26	15.780	15.875	15.710	15.810	14.270	3,157,091
2025-06-25	15.880	15.895	15.705	15.710	14.180	3,287,292
2025-06-24	15.700	15.875	15.620	15.805	14.266	5,225,291
2025-06-23	15.540	15.645	15.395	15.480	13.972	4,222,488
2025-06-20	15.600	15.735	15.510	15.585	14.067	11,535,500
2025-06-19	15.855	15.895	15.510	15.510	13.999	5,881,112
2025-06-18	15.940	15.970	15.825	15.915	14.365	3,180,280
2025-06-17	16.020	16.050	15.815	15.885	14.338	4,552,308
2025-06-16	15.880	16.150	15.865	16.140	14.568	4,445,865
2025-06-13	15.780	15.845	15.700	15.845	14.302	4,525,987
2025-06-12	15.795	15.980	15.765	15.980	14.424	3,164,834
2025-06-11	16.000	16.080	15.895	15.895	14.347	3,902,598
2025-06-10	16.455	16.485	15.980	15.980	14.424	6,039,259
2025-06-09	16.260	16.490	16.230	16.490	14.884	3,555,724
2025-06-06	16.250	16.305	16.185	16.280	14.694	3,366,530
2025-06-05	16.105	16.215	16.070	16.215	14.636	4,240,868
2025-06-04	16.200	16.230	16.000	16.105	14.536	3,850,605
2025-06-03	16.160	16.190	15.960	16.140	14.568	2,765,056
2025-06-02	16.080	16.195	15.955	16.150	14.577	3,787,608
2025-05-30	16.130	16.240	16.100	16.105	14.536	4,788,851
2025-05-29	16.105	16.195	16.025	16.095	14.527	3,315,264
2025-05-28	16.290	16.340	16.025	16.025	14.464	11,049,870
2025-05-27	16.345	16.360	16.240	16.290	14.703	5,402,322
2025-05-26	16.395	16.570	16.290	16.320	14.730	8,761,897
2025-05-23	17.615	17.695	16.920	17.230	14.559	7,505,913

← NewerPage 6 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.