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
2024-03-19	58.320	58.320	58.200	58.320	52.345	52
2024-03-18	58.400	59.100	58.200	58.320	52.345	788
2024-03-15	59.000	59.850	59.000	59.260	53.188	738
2024-03-14	60.020	60.150	59.800	59.800	53.673	379
2024-03-13	60.120	60.120	60.000	60.020	53.871	159
2024-03-12	60.630	60.630	59.130	60.000	53.853	1,981
2024-03-11	62.060	62.060	61.130	61.540	55.235	374
2024-03-08	62.370	62.370	62.000	62.370	55.980	232
2024-03-07	63.030	63.030	61.960	62.030	55.675	711
2024-03-06	63.030	63.040	62.900	62.900	56.455	217
2024-03-05	62.850	63.120	62.850	63.020	56.563	280
2024-03-04	63.330	63.330	62.850	62.860	56.420	263
2024-03-01	63.000	63.650	63.000	63.650	57.129	431
2024-02-29	63.840	64.490	63.010	63.010	56.554	377
2024-02-28	64.740	65.590	62.800	62.810	56.375	641
2024-02-27	64.730	65.000	64.060	64.710	58.080	660
2024-02-26	64.530	65.590	64.530	64.710	58.080	471
2024-02-23	65.510	65.700	65.510	65.510	58.798	123
2024-02-22	65.010	65.500	65.000	65.500	58.789	522
2024-02-21	65.690	65.720	64.350	65.000	58.340	1,159
2024-02-20	64.210	65.700	64.210	65.700	58.969	468
2024-02-19	62.650	64.200	62.650	64.200	57.622	343
2024-02-16	65.020	65.200	62.600	62.770	56.339	909
2024-02-15	65.100	65.100	65.000	65.010	58.349	404
2024-02-14	65.700	65.700	65.100	65.100	58.430	423
2024-02-13	67.600	67.600	65.110	65.220	58.538	559
2024-02-12	65.180	65.260	65.100	65.220	58.538	688
2024-02-09	67.510	67.510	66.490	66.490	59.678	297
2024-02-08	67.900	67.900	67.500	67.500	60.584	385
2024-02-07	66.900	67.500	66.890	67.500	60.584	1,222
2024-02-06	65.000	67.230	65.000	67.000	60.135	478
2024-02-05	65.260	65.600	65.000	65.600	58.879	679
2024-02-02	65.060	65.250	65.060	65.250	58.565	170
2024-02-01	65.010	65.100	65.010	65.050	58.385	140
2024-01-31	65.000	65.250	64.500	65.000	58.340	2,265
2024-01-30	65.200	66.220	64.270	64.460	57.856	582
2024-01-29	65.010	65.200	65.010	65.110	58.439	459
2024-01-26	66.810	66.810	65.010	65.050	58.385	557
2024-01-25	67.310	67.310	66.800	66.800	59.956	307
2024-01-24	66.310	66.310	65.970	65.980	59.220	263
2024-01-23	64.260	68.000	64.260	66.300	59.507	1,891
2024-01-22	63.950	64.740	63.950	64.250	57.667	472
2024-01-19	63.930	64.030	63.930	63.940	57.389	56
2024-01-18	63.310	64.000	63.310	63.930	57.380	2,006
2024-01-17	63.100	63.300	63.100	63.300	56.814	381
2024-01-16	63.080	63.100	63.080	63.100	56.635	303
2024-01-15	62.950	63.060	62.950	63.060	56.599	556
2024-01-12	62.710	63.020	62.710	63.020	56.563	425
2024-01-11	62.680	63.000	62.070	62.450	56.052	399
2024-01-10	63.880	63.880	61.680	62.700	56.276	1,701
2024-01-09	64.210	64.210	63.560	63.880	57.335	265
2024-01-08	63.100	64.200	63.100	64.200	57.622	563
2024-01-05	63.610	63.900	63.280	63.640	57.120	280
2024-01-04	63.900	63.900	63.560	63.600	57.084	504
2024-01-03	64.500	64.500	62.630	63.580	57.066	982
2024-01-02	65.500	65.750	64.100	64.500	57.892	547
2023-12-29	65.060	65.070	65.060	65.070	58.403	431
2023-12-28	65.000	65.050	64.600	64.600	57.981	344
2023-12-27	65.000	65.000	64.600	65.000	58.340	834
2023-12-22	65.060	65.070	64.680	64.680	58.053	747

← NewerPage 12 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.