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
2023-09-28	68.010	68.010	68.010	68.010	61.042	26
2023-09-27	68.000	68.050	68.000	68.000	61.033	84
2023-09-26	68.010	68.010	68.010	68.010	61.042	88
2023-09-25	68.000	68.000	68.000	68.000	61.033	342
2023-09-22	68.010	68.010	68.000	68.000	61.033	544
2023-09-21	68.010	68.010	68.000	68.000	61.033	500
2023-09-20	68.210	68.210	68.000	68.000	61.033	212
2023-09-19	68.210	68.470	68.200	68.200	61.212	160
2023-09-18	68.030	68.030	68.030	68.030	61.060	53
2023-09-15	67.680	68.370	67.680	68.370	61.365	50
2023-09-14	67.670	67.670	67.670	67.670	60.737	1,208
2023-09-13	68.010	68.010	67.660	67.660	60.728	1,768
2023-09-12	68.010	68.370	68.000	68.000	61.033	346
2023-09-11	68.000	68.000	68.000	68.000	61.033	125
2023-09-08	67.980	67.980	67.500	67.730	60.791	991
2023-09-07	69.010	69.010	67.970	67.970	61.006	298
2023-09-06	69.010	69.010	69.000	69.000	61.930	51
2023-09-05	67.810	69.050	67.810	69.000	61.930	194
2023-09-04	67.760	68.200	67.760	67.800	60.853	558
2023-09-01	68.380	68.440	68.380	68.440	61.428	45
2023-08-31	68.720	68.750	68.720	68.720	61.679	142
2023-08-30	68.110	68.720	68.110	68.720	61.679	70
2023-08-29	69.310	69.400	68.100	68.100	61.123	735
2023-08-28	68.500	69.500	68.500	69.300	62.200	267
2023-08-25	69.000	69.500	68.500	68.500	61.482	536
2023-08-24	69.500	69.900	69.000	69.000	61.930	472
2023-08-23	69.020	69.500	69.000	69.000	61.930	438
2023-08-22	68.600	69.990	68.600	69.010	61.939	992
2023-08-21	67.600	68.890	67.600	68.300	61.302	9,489
2023-08-18	65.730	65.740	65.730	65.740	59.004	49
2023-08-17	66.360	66.360	65.720	65.720	58.987	3,443
2023-08-16	65.760	65.770	65.760	65.770	59.031	33
2023-08-15	65.710	65.710	65.710	65.710	58.978	5
2023-08-14	66.170	66.170	65.710	65.710	58.978	147
2023-08-11	65.870	66.000	65.600	66.000	59.238	1,040
2023-08-10	65.790	65.880	65.700	65.880	59.130	337
2023-08-09	65.780	65.780	65.780	65.780	59.040	21
2023-08-08	66.110	66.170	65.770	65.770	59.031	205
2023-08-07	66.100	66.100	66.100	66.100	59.328	162
2023-08-04	65.760	66.000	65.760	65.800	59.058	221
2023-08-03	65.740	65.740	65.740	65.740	59.004	57
2023-08-02	65.800	66.070	65.800	66.070	59.301	296
2023-08-01	65.710	66.360	65.640	66.360	59.561	581
2023-07-31	65.610	65.710	65.610	65.610	58.888	488
2023-07-28	65.600	65.610	65.600	65.610	58.888	703
2023-07-27	65.520	65.740	65.520	65.740	59.004	140
2023-07-26	65.650	65.800	65.650	65.700	58.969	628
2023-07-25	65.650	65.810	65.650	65.700	58.969	852
2023-07-24	65.700	65.700	65.500	65.650	58.924	342
2023-07-21	65.500	65.700	65.500	65.500	58.789	223
2023-07-20	65.600	65.600	65.500	65.500	58.789	277
2023-07-19	65.500	65.500	65.500	65.500	58.789	1,142
2023-07-18	65.600	65.600	65.500	65.500	58.789	507
2023-07-17	65.600	65.800	65.500	65.500	58.789	918
2023-07-14	65.500	65.600	65.500	65.600	58.879	82
2023-07-13	65.700	65.800	65.500	65.500	58.789	2,090
2023-07-12	65.180	65.500	65.180	65.500	58.789	548
2023-07-11	65.100	65.170	65.100	65.170	58.493	2,272
2023-07-10	65.010	65.090	64.680	65.090	58.421	238
2023-07-07	65.300	65.500	64.750	65.000	58.340	330

← NewerPage 14 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.