Caisse Régionale de Crédit Agricole Mutuel de Paris et d-Ile-de-France historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	59.960	59.960	59.800	59.850	56.247	230
2024-09-04	59.870	59.960	59.800	59.800	56.200	196
2024-09-03	60.700	60.710	59.860	59.860	56.256	496
2024-09-02	62.000	62.010	60.310	60.310	56.679	769
2024-08-30	61.530	61.740	61.520	61.520	57.816	252
2024-08-29	60.960	61.520	60.660	61.520	57.816	620
2024-08-28	60.510	60.960	60.510	60.960	57.290	771
2024-08-27	60.900	60.980	60.700	60.970	57.299	1,103
2024-08-26	61.490	61.490	60.030	60.990	57.318	4,287
2024-08-23	59.300	59.300	58.320	58.750	55.213	924
2024-08-22	58.790	58.810	58.500	58.550	55.025	396
2024-08-21	58.790	59.040	58.790	58.890	55.345	125
2024-08-20	58.790	58.990	58.790	58.790	55.251	105
2024-08-19	59.500	59.500	57.660	58.790	55.251	752
2024-08-16	59.500	59.510	59.500	59.500	55.918	75
2024-08-15	59.190	59.500	59.190	59.500	55.918	71
2024-08-14	58.900	59.200	58.900	59.200	55.636	154
2024-08-13	58.490	58.900	58.490	58.900	55.354	261
2024-08-12	58.340	58.600	58.340	58.600	55.072	76
2024-08-09	58.000	58.600	58.000	58.320	54.809	1,035
2024-08-08	59.400	59.500	58.770	59.060	55.504	352
2024-08-07	59.010	59.490	59.010	59.400	55.824	80
2024-08-06	58.780	61.380	58.780	59.000	55.448	2,435
2024-08-05	60.870	61.480	58.800	59.100	55.542	755
2024-08-02	61.790	61.790	60.870	60.870	57.205	488
2024-08-01	61.800	61.810	61.790	61.790	58.070	245
2024-07-31	61.900	61.970	61.700	61.790	58.070	365
2024-07-30	61.620	61.700	61.610	61.700	57.985	80
2024-07-29	61.500	61.610	61.500	61.610	57.901	59
2024-07-26	61.480	61.500	61.480	61.500	57.797	98
2024-07-25	60.690	61.480	60.690	61.480	57.779	248
2024-07-24	60.290	61.460	60.290	60.680	57.027	296
2024-07-23	60.260	60.500	60.260	60.280	56.651	306
2024-07-22	61.070	61.460	59.540	60.250	56.623	887
2024-07-19	61.000	61.380	61.000	61.380	57.685	317
2024-07-18	60.770	61.120	60.770	61.000	57.328	367
2024-07-17	61.280	61.280	60.260	60.510	56.867	348
2024-07-16	61.890	61.900	61.180	61.280	57.591	516
2024-07-15	61.210	61.900	61.000	61.900	58.173	1,235
2024-07-12	61.000	61.200	60.280	60.280	56.651	1,785
2024-07-11	60.740	61.000	60.260	60.280	56.651	1,757
2024-07-10	61.740	61.740	60.490	60.800	57.140	1,747
2024-07-09	62.040	62.130	61.730	61.730	58.014	640
2024-07-08	62.600	62.600	61.720	62.040	58.305	747
2024-07-05	62.390	63.480	62.390	62.600	58.831	706
2024-07-04	61.950	63.600	61.950	62.380	58.624	4,776
2024-07-03	62.260	62.270	61.640	62.260	58.512	2,402
2024-07-02	62.000	62.790	62.000	62.250	58.502	211
2024-07-01	63.000	63.710	61.560	62.000	58.267	1,032
2024-06-28	63.310	63.720	63.300	63.720	59.884	608
2024-06-27	64.570	64.670	64.260	64.260	60.391	6,867
2024-06-26	64.570	64.570	64.570	64.570	60.683	635
2024-06-25	64.560	64.560	64.560	64.560	60.673	633
2024-06-24	64.500	64.850	64.500	64.550	60.664	1,902
2024-06-21	64.850	64.850	64.480	64.600	60.711	766
2024-06-20	61.290	65.000	61.290	64.800	60.899	1,762
2024-06-19	62.260	62.260	61.600	61.600	57.891	743
2024-06-18	63.100	63.160	60.640	61.100	57.422	1,483
2024-06-17	64.930	64.930	63.000	63.100	59.301	1,520
2024-06-14	65.500	65.500	65.120	65.120	61.199	588

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	2.5900 EUR
2025-04-30	2.5800 EUR
2024-04-30	2.9300 EUR
2023-04-28	3.0500 EUR
2022-05-03	3.2000 EUR
2021-05-03	2.6000 EUR
2020-04-30	3.7000 EUR
2019-05-02	3.7000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.