Credit Agricole SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	15.640	15.720	15.565	15.630	13.207	5,801,680
2025-02-21	15.510	15.640	15.465	15.640	13.215	6,150,770
2025-02-20	15.495	15.660	15.470	15.520	13.114	6,215,259
2025-02-19	15.540	15.615	15.395	15.490	13.089	6,854,835
2025-02-18	15.345	15.565	15.310	15.565	13.152	7,131,413
2025-02-17	15.340	15.455	15.315	15.335	12.958	5,900,652
2025-02-14	15.170	15.290	15.065	15.280	12.911	6,259,244
2025-02-13	15.360	15.430	15.155	15.180	12.827	7,395,350
2025-02-12	15.380	15.435	15.305	15.335	12.958	7,803,458
2025-02-11	15.100	15.310	15.100	15.305	12.932	5,874,966
2025-02-10	15.170	15.240	15.100	15.100	12.759	6,890,196
2025-02-07	15.040	15.150	14.990	15.140	12.793	9,026,261
2025-02-06	14.700	14.980	14.570	14.955	12.637	11,484,830
2025-02-05	14.860	14.925	14.575	14.675	12.400	8,534,843
2025-02-04	14.465	14.575	14.320	14.555	12.299	12,074,190
2025-02-03	14.280	14.415	14.255	14.410	12.176	9,897,648
2025-01-31	14.580	14.635	14.485	14.545	12.290	6,707,045
2025-01-30	14.460	14.615	14.420	14.580	12.320	6,477,011
2025-01-29	14.395	14.505	14.345	14.470	12.227	4,702,663
2025-01-28	14.340	14.515	14.335	14.405	12.172	6,355,271
2025-01-27	14.150	14.415	14.140	14.290	12.075	8,172,022
2025-01-24	14.300	14.405	14.225	14.225	12.020	5,873,695
2025-01-23	14.080	14.275	14.080	14.245	12.037	6,803,354
2025-01-22	14.150	14.180	14.010	14.065	11.885	5,235,039
2025-01-21	14.180	14.210	14.085	14.170	11.973	6,386,591
2025-01-20	14.030	14.220	14.030	14.175	11.978	7,584,337
2025-01-17	14.000	14.145	13.980	13.980	11.813	6,599,647
2025-01-16	13.960	13.985	13.825	13.935	11.775	6,904,532
2025-01-15	13.715	13.965	13.665	13.865	11.716	9,806,100
2025-01-14	13.620	13.820	13.620	13.650	11.534	10,650,240
2025-01-13	13.355	13.525	13.300	13.420	11.340	4,090,524
2025-01-10	13.435	13.555	13.355	13.375	11.302	6,337,942
2025-01-09	13.335	13.475	13.260	13.435	11.352	4,709,648
2025-01-08	13.390	13.450	13.140	13.360	11.289	7,258,875
2025-01-07	13.360	13.500	13.195	13.385	11.310	6,365,888
2025-01-06	13.300	13.485	13.240	13.360	11.289	8,393,632
2025-01-03	13.345	13.380	13.140	13.215	11.166	5,556,319
2025-01-02	13.360	13.475	13.100	13.340	11.272	4,086,740
2024-12-31	13.280	13.390	13.280	13.290	11.230	2,783,667
2024-12-30	13.215	13.380	13.215	13.305	11.242	4,246,526
2024-12-27	13.020	13.265	13.015	13.225	11.175	5,628,882
2024-12-24	13.070	13.115	12.910	12.910	10.909	3,060,311
2024-12-23	13.030	13.055	12.945	13.025	11.006	3,197,343
2024-12-20	12.960	13.010	12.840	13.010	10.993	12,620,010
2024-12-19	12.985	13.105	12.910	13.070	11.044	4,815,515
2024-12-18	13.065	13.205	13.055	13.115	11.082	4,573,216
2024-12-17	13.120	13.150	13.020	13.050	11.027	5,146,960
2024-12-16	13.095	13.180	13.030	13.160	11.120	4,692,947
2024-12-13	13.175	13.245	13.130	13.165	11.124	3,069,457
2024-12-12	13.255	13.290	13.105	13.145	11.107	4,035,606
2024-12-11	13.150	13.215	13.105	13.190	11.145	5,463,916
2024-12-10	13.150	13.240	13.135	13.180	11.137	4,390,055
2024-12-09	13.025	13.250	13.020	13.120	11.086	7,274,406
2024-12-06	12.950	13.115	12.920	13.035	11.014	5,230,695
2024-12-05	12.640	13.035	12.640	12.925	10.921	10,046,110
2024-12-04	12.490	12.775	12.490	12.635	10.676	5,998,549
2024-12-03	12.570	12.690	12.465	12.510	10.571	5,706,843
2024-12-02	12.430	12.675	12.360	12.560	10.613	9,791,670
2024-11-29	12.500	12.700	12.460	12.670	10.706	5,009,734
2024-11-28	12.505	12.605	12.470	12.575	10.626	4,975,743

← NewerPage 8 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.