Caisse Régionale de Crédit Agricole Mutuel de Paris et d-Ile-de-France historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 65.160 | 65.160 | 65.000 | 65.000 | 58.340 | 686 |
| 2023-12-20 | 66.310 | 66.310 | 65.100 | 65.100 | 58.430 | 772 |
| 2023-12-19 | 66.110 | 66.300 | 65.450 | 65.450 | 58.744 | 3,007 |
| 2023-12-18 | 65.940 | 66.400 | 65.940 | 66.100 | 59.328 | 349 |
| 2023-12-15 | 65.630 | 66.300 | 65.630 | 65.980 | 59.220 | 405 |
| 2023-12-14 | 65.600 | 66.940 | 65.510 | 66.940 | 60.082 | 350 |
| 2023-12-13 | 65.610 | 66.020 | 65.500 | 65.600 | 58.879 | 520 |
| 2023-12-12 | 67.240 | 67.600 | 65.130 | 65.620 | 58.897 | 762 |
| 2023-12-11 | 67.500 | 67.500 | 67.240 | 67.240 | 60.351 | 332 |
| 2023-12-08 | 67.810 | 68.990 | 67.580 | 67.580 | 60.656 | 366 |
| 2023-12-07 | 68.260 | 68.300 | 67.800 | 67.800 | 60.853 | 339 |
| 2023-12-06 | 69.900 | 69.900 | 68.000 | 68.260 | 61.266 | 478 |
| 2023-12-05 | 69.210 | 70.250 | 68.800 | 69.990 | 62.819 | 567 |
| 2023-12-04 | 68.830 | 69.870 | 68.830 | 69.150 | 62.065 | 335 |
| 2023-12-01 | 68.010 | 68.840 | 68.000 | 68.840 | 61.787 | 1,581 |
| 2023-11-30 | 68.490 | 68.510 | 68.000 | 68.000 | 61.033 | 1,069 |
| 2023-11-29 | 67.860 | 68.490 | 67.860 | 68.490 | 61.473 | 198 |
| 2023-11-28 | 69.870 | 71.950 | 67.800 | 67.850 | 60.898 | 4,024 |
| 2023-11-27 | 68.220 | 71.950 | 68.220 | 69.880 | 62.720 | 1,165 |
| 2023-11-24 | 68.140 | 68.460 | 68.000 | 68.460 | 61.446 | 258 |
| 2023-11-23 | 68.170 | 68.180 | 68.170 | 68.180 | 61.194 | 77 |
| 2023-11-22 | 68.420 | 68.420 | 68.000 | 68.180 | 61.194 | 533 |
| 2023-11-21 | 68.410 | 68.420 | 68.000 | 68.420 | 61.410 | 244 |
| 2023-11-20 | 68.000 | 68.420 | 68.000 | 68.420 | 61.410 | 339 |
| 2023-11-17 | 68.010 | 68.010 | 68.000 | 68.000 | 61.033 | 288 |
| 2023-11-16 | 68.000 | 68.000 | 68.000 | 68.000 | 61.033 | 2 |
| 2023-11-15 | 68.000 | 68.550 | 68.000 | 68.000 | 61.033 | 100 |
| 2023-11-14 | 68.210 | 68.240 | 68.000 | 68.000 | 61.033 | 939 |
| 2023-11-13 | 68.550 | 68.560 | 68.200 | 68.200 | 61.212 | 426 |
| 2023-11-10 | 68.510 | 68.560 | 68.510 | 68.560 | 61.536 | 84 |
| 2023-11-09 | 68.510 | 68.510 | 68.510 | 68.510 | 61.491 | 124 |
| 2023-11-08 | 68.500 | 68.500 | 68.500 | 68.500 | 61.482 | 311 |
| 2023-11-07 | 68.010 | 68.400 | 68.010 | 68.400 | 61.392 | 2,265 |
| 2023-11-06 | 68.000 | 68.000 | 68.000 | 68.000 | 61.033 | 177 |
| 2023-11-03 | 68.010 | 68.010 | 68.000 | 68.000 | 61.033 | 328 |
| 2023-11-02 | 68.010 | 68.010 | 68.000 | 68.000 | 61.033 | 451 |
| 2023-11-01 | 68.000 | 68.000 | 68.000 | 68.000 | 61.033 | 56 |
| 2023-10-31 | 68.010 | 68.050 | 68.010 | 68.010 | 61.042 | 22 |
| 2023-10-30 | 68.010 | 68.010 | 67.500 | 68.000 | 61.033 | 541 |
| 2023-10-27 | 68.060 | 68.060 | 68.000 | 68.000 | 61.033 | 286 |
| 2023-10-26 | 68.000 | 68.050 | 68.000 | 68.050 | 61.078 | 224 |
| 2023-10-25 | 68.000 | 68.000 | 68.000 | 68.000 | 61.033 | 354 |
| 2023-10-24 | 68.350 | 68.350 | 68.000 | 68.000 | 61.033 | 176 |
| 2023-10-23 | 68.000 | 68.000 | 68.000 | 68.000 | 61.033 | 123 |
| 2023-10-20 | 68.000 | 68.050 | 68.000 | 68.050 | 61.078 | 723 |
| 2023-10-19 | 67.670 | 68.100 | 67.670 | 68.000 | 61.033 | 306 |
| 2023-10-18 | 68.300 | 68.300 | 67.500 | 67.660 | 60.728 | 342 |
| 2023-10-17 | 68.310 | 68.340 | 67.620 | 68.300 | 61.302 | 1,246 |
| 2023-10-16 | 68.000 | 68.300 | 68.000 | 68.300 | 61.302 | 197 |
| 2023-10-13 | 68.610 | 68.610 | 68.000 | 68.000 | 61.033 | 438 |
| 2023-10-12 | 68.400 | 68.600 | 68.400 | 68.600 | 61.571 | 113 |
| 2023-10-11 | 68.010 | 68.400 | 68.000 | 68.400 | 61.392 | 242 |
| 2023-10-10 | 68.710 | 68.710 | 68.000 | 68.000 | 61.033 | 508 |
| 2023-10-09 | 68.000 | 68.700 | 68.000 | 68.700 | 61.661 | 410 |
| 2023-10-06 | 68.000 | 68.050 | 68.000 | 68.050 | 61.078 | 993 |
| 2023-10-05 | 68.000 | 68.000 | 68.000 | 68.000 | 61.033 | 326 |
| 2023-10-04 | 68.000 | 68.000 | 68.000 | 68.000 | 61.033 | 281 |
| 2023-10-03 | 68.050 | 68.050 | 68.000 | 68.000 | 61.033 | 451 |
| 2023-10-02 | 68.030 | 68.040 | 68.000 | 68.040 | 61.069 | 500 |
| 2023-09-29 | 68.010 | 68.010 | 68.000 | 68.000 | 61.033 | 200 |
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.