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
2024-06-13	65.500	65.900	65.450	65.450	61.510	654
2024-06-12	66.000	66.100	65.670	65.700	61.745	4,005
2024-06-11	66.950	67.710	65.960	66.000	62.027	1,195
2024-06-10	67.530	68.150	67.230	67.620	63.549	708
2024-06-07	68.180	68.200	67.510	68.200	64.094	369
2024-06-06	66.460	67.500	66.460	67.240	63.192	16,384
2024-06-05	68.200	68.200	66.020	66.460	62.459	482
2024-06-04	68.480	68.480	67.700	67.700	63.624	208
2024-06-03	67.100	68.140	67.100	68.140	64.038	1,405
2024-05-31	67.950	69.050	65.880	67.520	63.455	1,789
2024-05-30	65.620	65.630	65.620	65.630	61.679	53
2024-05-29	65.350	66.500	65.350	65.610	61.660	769
2024-05-28	65.340	65.980	65.340	65.340	61.406	296
2024-05-27	64.720	65.990	64.720	65.990	62.017	781
2024-05-24	66.500	66.500	65.650	65.650	61.698	720
2024-05-23	66.000	66.200	66.000	66.200	62.214	148
2024-05-22	66.740	66.740	65.750	66.000	62.027	366
2024-05-21	66.010	66.750	65.340	65.760	61.801	621
2024-05-20	66.030	66.790	66.000	66.000	62.027	371
2024-05-17	67.010	67.660	67.010	67.300	63.248	235
2024-05-16	66.470	67.600	66.470	67.000	62.966	601
2024-05-15	69.640	69.700	66.560	66.800	62.778	840
2024-05-14	69.680	69.680	67.960	68.580	64.451	665
2024-05-13	68.500	69.340	68.500	69.330	65.156	574
2024-05-10	67.900	68.510	67.300	68.500	64.376	906
2024-05-09	66.620	67.630	66.620	67.630	63.558	327
2024-05-08	65.960	66.630	65.960	66.630	62.619	1,229
2024-05-07	64.400	65.960	64.400	65.960	61.989	1,614
2024-05-06	63.000	64.300	63.000	64.300	60.429	2,471
2024-05-03	63.820	63.820	63.000	63.820	59.978	1,270
2024-05-02	63.460	64.830	63.000	63.820	59.978	1,255
2024-04-30	62.560	64.100	62.240	64.100	60.241	950
2024-04-29	64.620	65.170	64.620	65.170	58.493	221
2024-04-26	64.710	65.000	64.280	64.360	57.766	170
2024-04-25	64.660	65.150	64.660	64.710	58.080	1,004
2024-04-24	64.500	64.600	64.500	64.600	57.981	130
2024-04-23	64.020	64.500	64.020	64.500	57.892	406
2024-04-22	63.600	63.840	63.200	63.400	56.904	1,682
2024-04-19	62.510	63.000	62.500	62.800	56.366	193
2024-04-18	62.020	62.500	62.010	62.500	56.096	219
2024-04-17	62.100	62.760	61.800	62.010	55.657	1,150
2024-04-16	61.690	62.400	61.690	62.100	55.737	512
2024-04-15	60.720	62.000	60.720	62.000	55.648	1,247
2024-04-12	60.500	61.200	59.750	60.430	54.239	1,570
2024-04-11	60.300	60.400	59.700	59.700	53.583	578
2024-04-10	60.100	60.500	60.000	60.010	53.862	837
2024-04-09	62.800	62.800	60.210	61.400	55.109	2,415
2024-04-08	59.400	59.450	58.430	58.430	52.443	570
2024-04-05	60.390	60.390	58.600	59.000	52.955	709
2024-04-04	59.190	60.100	59.010	59.700	53.583	1,458
2024-04-03	59.500	60.180	59.000	59.200	53.135	479
2024-04-02	59.700	60.190	58.650	59.500	53.404	1,526
2024-03-28	60.300	60.700	59.900	60.700	54.481	301
2024-03-27	60.960	60.960	59.600	60.290	54.113	472
2024-03-26	60.710	61.020	59.700	59.700	53.583	344
2024-03-25	58.650	59.900	58.650	59.900	53.763	489
2024-03-22	58.840	59.300	58.840	58.900	52.865	90
2024-03-21	58.320	58.850	58.200	58.850	52.820	675
2024-03-20	58.320	58.320	58.210	58.210	52.246	309
2024-03-19	58.320	58.320	58.200	58.320	52.345	52

← NewerPage 11 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.