Credit Agricole SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	12.505	12.605	12.470	12.575	10.626	4,975,743
2024-11-27	12.590	12.595	12.335	12.520	10.579	8,262,816
2024-11-26	12.855	12.860	12.625	12.690	10.723	11,421,460
2024-11-25	13.120	13.165	12.785	12.925	10.921	9,880,893
2024-11-22	13.330	13.365	12.865	13.050	11.027	8,057,032
2024-11-21	13.300	13.330	13.105	13.270	11.213	2,529,934
2024-11-20	13.380	13.425	13.265	13.270	11.213	4,648,836
2024-11-19	13.420	13.540	13.150	13.355	11.285	6,091,498
2024-11-18	13.315	13.510	13.315	13.425	11.344	5,537,931
2024-11-15	13.120	13.395	13.090	13.275	11.217	6,140,614
2024-11-14	13.145	13.215	13.085	13.110	11.078	6,381,792
2024-11-13	13.090	13.110	12.900	13.020	11.002	5,911,519
2024-11-12	13.220	13.255	13.020	13.115	11.082	6,774,868
2024-11-11	13.215	13.355	13.215	13.290	11.230	3,965,216
2024-11-08	13.250	13.335	13.105	13.190	11.145	4,781,311
2024-11-07	13.600	13.700	13.185	13.275	11.217	13,751,040
2024-11-06	13.910	14.020	13.425	13.770	11.635	19,978,301
2024-11-05	14.245	14.360	14.170	14.310	12.092	3,370,731
2024-11-04	14.115	14.270	14.115	14.260	12.049	3,487,087
2024-11-01	14.050	14.235	14.050	14.130	11.940	3,905,940
2024-10-31	13.945	14.085	13.760	14.085	11.902	6,584,876
2024-10-30	14.025	14.025	13.795	13.985	11.817	4,761,882
2024-10-29	14.185	14.265	14.055	14.120	11.931	3,989,305
2024-10-28	14.110	14.200	13.925	14.105	11.918	4,203,100
2024-10-25	14.015	14.140	13.975	14.000	11.830	2,905,096
2024-10-24	14.110	14.205	14.045	14.065	11.885	2,767,100
2024-10-23	14.135	14.200	14.080	14.100	11.914	2,551,322
2024-10-22	14.250	14.275	14.015	14.160	11.965	4,224,289
2024-10-21	14.260	14.345	14.250	14.270	12.058	2,957,644
2024-10-18	14.205	14.415	14.170	14.315	12.096	4,511,446
2024-10-17	14.070	14.295	14.070	14.265	12.054	4,864,313
2024-10-16	13.955	14.105	13.910	14.060	11.880	5,471,902
2024-10-15	13.895	14.055	13.890	14.015	11.842	5,163,285
2024-10-14	13.800	13.905	13.675	13.880	11.728	4,333,458
2024-10-11	13.745	13.880	13.710	13.810	11.669	5,726,320
2024-10-10	13.950	14.065	13.865	13.875	11.724	4,118,424
2024-10-09	13.915	13.965	13.755	13.940	11.779	4,158,048
2024-10-08	13.750	13.970	13.745	13.860	11.711	5,106,629
2024-10-07	13.730	13.820	13.645	13.780	11.644	5,941,719
2024-10-04	13.480	13.715	13.480	13.610	11.500	7,267,991
2024-10-03	13.540	13.630	13.370	13.475	11.386	6,027,454
2024-10-02	13.605	13.725	13.535	13.595	11.487	5,199,700
2024-10-01	13.795	13.875	13.485	13.665	11.547	7,416,522
2024-09-30	13.845	13.845	13.565	13.725	11.597	6,667,785
2024-09-27	13.955	14.045	13.830	13.960	11.796	4,219,229
2024-09-26	13.880	14.045	13.880	13.995	11.825	4,814,418
2024-09-25	13.870	13.900	13.715	13.810	11.669	4,566,975
2024-09-24	13.850	14.080	13.850	13.955	11.792	6,197,651
2024-09-23	14.430	14.435	13.640	13.815	11.673	11,062,060
2024-09-20	14.400	14.560	14.310	14.460	12.218	8,562,060
2024-09-19	14.500	14.520	14.340	14.400	12.168	3,437,617
2024-09-18	14.365	14.470	14.365	14.400	12.168	2,285,016
2024-09-17	14.345	14.475	14.325	14.365	12.138	3,257,420
2024-09-16	14.195	14.275	14.170	14.260	12.049	2,273,925
2024-09-13	14.280	14.365	14.235	14.235	12.028	3,613,542
2024-09-12	14.340	14.415	14.210	14.275	12.062	3,489,135
2024-09-11	14.240	14.315	14.075	14.190	11.990	3,532,258
2024-09-10	14.280	14.415	14.115	14.160	11.965	4,001,832
2024-09-09	14.180	14.325	14.165	14.275	12.062	3,498,981
2024-09-06	14.180	14.295	14.030	14.130	11.940	4,303,259

← NewerPage 9 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.