Credit Agricole SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 17.615 | 17.645 | 17.455 | 17.575 | 14.850 | 5,307,253 |
| 2025-05-21 | 17.700 | 17.775 | 17.600 | 17.600 | 14.872 | 4,904,483 |
| 2025-05-20 | 17.430 | 17.705 | 17.420 | 17.645 | 14.910 | 6,484,927 |
| 2025-05-19 | 17.355 | 17.465 | 17.330 | 17.390 | 14.694 | 5,075,245 |
| 2025-05-16 | 17.440 | 17.470 | 17.295 | 17.340 | 14.652 | 5,095,521 |
| 2025-05-15 | 17.260 | 17.445 | 17.240 | 17.405 | 14.707 | 3,916,480 |
| 2025-05-14 | 17.055 | 17.330 | 17.055 | 17.330 | 14.643 | 5,531,800 |
| 2025-05-13 | 17.005 | 17.065 | 16.930 | 17.020 | 14.382 | 3,527,357 |
| 2025-05-12 | 16.960 | 17.205 | 16.920 | 17.000 | 14.365 | 4,410,607 |
| 2025-05-09 | 16.820 | 16.860 | 16.740 | 16.840 | 14.229 | 3,659,633 |
| 2025-05-08 | 16.640 | 16.770 | 16.620 | 16.770 | 14.170 | 3,736,495 |
| 2025-05-07 | 16.570 | 16.675 | 16.550 | 16.610 | 14.035 | 3,376,363 |
| 2025-05-06 | 16.605 | 16.650 | 16.490 | 16.570 | 14.001 | 3,900,161 |
| 2025-05-05 | 16.520 | 16.665 | 16.505 | 16.560 | 13.993 | 3,279,707 |
| 2025-05-02 | 16.650 | 16.765 | 16.410 | 16.505 | 13.946 | 5,686,335 |
| 2025-04-30 | 17.100 | 17.150 | 16.355 | 16.490 | 13.934 | 11,620,970 |
| 2025-04-29 | 17.220 | 17.410 | 17.215 | 17.250 | 14.576 | 5,571,737 |
| 2025-04-28 | 16.920 | 17.208 | 16.920 | 17.125 | 14.470 | 5,630,824 |
| 2025-04-25 | 16.780 | 16.890 | 16.700 | 16.880 | 14.263 | 4,079,423 |
| 2025-04-24 | 16.660 | 16.775 | 16.610 | 16.690 | 14.103 | 3,242,657 |
| 2025-04-23 | 16.565 | 16.745 | 16.500 | 16.690 | 14.103 | 7,151,421 |
| 2025-04-22 | 16.260 | 16.450 | 16.245 | 16.420 | 13.875 | 5,270,602 |
| 2025-04-17 | 16.240 | 16.350 | 16.160 | 16.285 | 13.760 | 4,042,644 |
| 2025-04-16 | 16.065 | 16.300 | 16.025 | 16.275 | 13.752 | 3,791,348 |
| 2025-04-15 | 15.780 | 16.180 | 15.780 | 16.100 | 13.604 | 6,437,630 |
| 2025-04-14 | 15.795 | 15.870 | 15.675 | 15.755 | 13.313 | 6,531,097 |
| 2025-04-11 | 15.430 | 15.590 | 15.275 | 15.410 | 13.021 | 5,726,661 |
| 2025-04-10 | 16.270 | 16.280 | 15.285 | 15.285 | 12.915 | 9,915,992 |
| 2025-04-09 | 14.830 | 15.065 | 14.710 | 14.975 | 12.654 | 9,705,921 |
| 2025-04-08 | 15.450 | 15.465 | 15.005 | 15.170 | 12.818 | 9,921,780 |
| 2025-04-07 | 14.530 | 15.585 | 14.100 | 15.175 | 12.823 | 16,554,420 |
| 2025-04-04 | 16.220 | 16.275 | 15.365 | 15.735 | 13.296 | 20,001,381 |
| 2025-04-03 | 16.775 | 16.775 | 16.360 | 16.470 | 13.917 | 8,861,890 |
| 2025-04-02 | 16.965 | 17.065 | 16.820 | 17.035 | 14.394 | 5,594,416 |
| 2025-04-01 | 16.840 | 17.060 | 16.730 | 17.010 | 14.373 | 5,372,307 |
| 2025-03-31 | 16.820 | 16.850 | 16.630 | 16.775 | 14.175 | 7,180,540 |
| 2025-03-28 | 16.990 | 17.080 | 16.900 | 16.945 | 14.318 | 5,792,588 |
| 2025-03-27 | 17.000 | 17.165 | 16.770 | 17.090 | 14.441 | 4,746,013 |
| 2025-03-26 | 17.295 | 17.350 | 17.065 | 17.135 | 14.479 | 4,275,680 |
| 2025-03-25 | 16.910 | 17.295 | 16.910 | 17.295 | 14.614 | 6,524,905 |
| 2025-03-24 | 16.885 | 16.940 | 16.785 | 16.850 | 14.238 | 5,071,701 |
| 2025-03-21 | 16.815 | 16.885 | 16.695 | 16.805 | 14.200 | 10,014,200 |
| 2025-03-20 | 16.990 | 17.020 | 16.660 | 16.850 | 14.238 | 5,656,157 |
| 2025-03-19 | 16.740 | 16.985 | 16.740 | 16.980 | 14.348 | 5,149,910 |
| 2025-03-18 | 16.555 | 16.810 | 16.555 | 16.800 | 14.196 | 6,911,465 |
| 2025-03-17 | 16.380 | 16.580 | 16.350 | 16.545 | 13.980 | 5,431,029 |
| 2025-03-14 | 16.085 | 16.470 | 15.980 | 16.340 | 13.807 | 6,065,799 |
| 2025-03-13 | 16.200 | 16.250 | 16.090 | 16.155 | 13.651 | 7,169,646 |
| 2025-03-12 | 16.260 | 16.340 | 16.175 | 16.205 | 13.693 | 6,396,224 |
| 2025-03-11 | 16.345 | 16.430 | 16.010 | 16.115 | 13.617 | 8,610,485 |
| 2025-03-10 | 16.580 | 16.640 | 16.245 | 16.300 | 13.773 | 8,221,544 |
| 2025-03-07 | 16.520 | 16.645 | 16.470 | 16.575 | 14.006 | 8,035,076 |
| 2025-03-06 | 16.460 | 16.595 | 16.365 | 16.580 | 14.010 | 8,606,040 |
| 2025-03-05 | 16.115 | 16.365 | 16.010 | 16.280 | 13.756 | 9,689,377 |
| 2025-03-04 | 15.935 | 15.995 | 15.695 | 15.800 | 13.351 | 10,316,270 |
| 2025-03-03 | 15.970 | 16.205 | 15.820 | 16.130 | 13.629 | 7,399,765 |
| 2025-02-28 | 15.910 | 16.010 | 15.815 | 16.010 | 13.528 | 9,772,791 |
| 2025-02-27 | 15.900 | 16.015 | 15.845 | 15.990 | 13.511 | 6,199,594 |
| 2025-02-26 | 15.780 | 15.945 | 15.700 | 15.940 | 13.469 | 7,367,456 |
| 2025-02-25 | 15.650 | 15.880 | 15.645 | 15.725 | 13.287 | 6,794,561 |
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.