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
2023-07-06	66.040	66.040	65.400	65.400	58.699	200
2023-07-05	66.040	66.040	65.720	65.730	58.996	156
2023-07-04	66.880	66.880	65.940	65.940	59.184	303
2023-07-03	66.600	66.800	66.600	66.600	59.776	128
2023-06-30	66.600	66.900	66.600	66.900	60.046	186
2023-06-29	66.940	67.000	66.170	66.170	59.390	2,372
2023-06-28	66.510	66.940	66.510	66.510	59.696	91
2023-06-27	65.740	66.500	65.730	66.500	59.687	219
2023-06-26	66.400	66.500	66.070	66.070	59.301	322
2023-06-23	67.420	67.420	66.400	66.400	59.597	402
2023-06-22	67.340	67.770	66.400	66.400	59.597	373
2023-06-21	68.080	68.120	67.330	67.330	60.432	407
2023-06-20	67.660	67.670	67.660	67.670	60.737	87
2023-06-19	67.660	67.790	67.660	67.660	60.728	310
2023-06-16	68.010	68.070	67.660	67.690	60.755	265
2023-06-15	67.990	68.000	67.980	68.000	61.033	136
2023-06-14	67.260	67.990	67.260	67.990	61.024	260
2023-06-13	67.210	67.250	67.210	67.250	60.360	131
2023-06-12	67.000	67.200	67.000	67.200	60.315	461
2023-06-09	67.000	67.200	67.000	67.000	60.135	128
2023-06-08	67.090	67.100	66.100	67.100	60.225	277
2023-06-07	66.010	66.400	66.000	66.100	59.328	507
2023-06-06	67.010	67.200	66.000	66.000	59.238	383
2023-06-05	66.620	68.000	66.620	67.000	60.135	226
2023-06-02	67.500	67.510	66.500	66.610	59.785	385
2023-06-01	67.870	68.000	67.510	67.510	60.593	638
2023-05-31	67.090	67.880	66.900	67.880	60.925	2,076
2023-05-30	66.200	67.100	66.200	67.100	60.225	721
2023-05-29	65.080	65.520	65.000	65.520	58.807	738
2023-05-26	65.010	65.510	64.800	65.080	58.412	667
2023-05-25	65.180	65.270	65.000	65.000	58.340	470
2023-05-24	65.100	65.270	65.000	65.000	58.340	550
2023-05-23	65.520	65.520	65.050	65.070	58.403	502
2023-05-22	65.850	67.000	65.000	65.500	58.789	1,109
2023-05-19	67.790	67.790	67.650	67.650	60.719	13
2023-05-18	67.650	67.790	67.650	67.790	60.844	100
2023-05-17	67.400	67.650	66.610	67.390	60.485	269
2023-05-16	65.300	67.000	65.300	67.000	60.135	415
2023-05-15	67.710	68.100	66.500	66.500	59.687	723
2023-05-12	69.220	69.220	67.080	67.700	60.764	542
2023-05-11	69.850	70.250	69.210	69.210	62.119	230
2023-05-10	70.260	70.600	70.250	70.250	63.052	327
2023-05-09	70.200	70.200	70.200	70.200	63.008	244
2023-05-08	70.150	70.600	70.150	70.600	63.367	249
2023-05-05	70.100	70.350	70.100	70.350	63.142	268
2023-05-04	69.990	70.350	69.750	69.900	62.738	383
2023-05-03	69.510	70.000	69.510	69.520	62.397	178
2023-05-02	69.210	70.600	69.210	69.250	62.155	236
2023-04-28	69.670	70.600	69.200	69.200	62.110	271
2023-04-27	72.090	73.000	72.090	72.720	62.532	246
2023-04-26	71.510	72.160	71.220	72.100	61.999	404
2023-04-25	72.090	72.090	71.500	71.500	61.483	256
2023-04-24	71.510	71.860	71.510	71.860	61.792	189
2023-04-21	71.830	72.080	70.100	71.510	61.491	468
2023-04-20	71.470	71.820	71.470	71.820	61.758	50
2023-04-19	71.720	71.820	71.360	71.360	61.362	375
2023-04-18	71.680	72.090	71.680	71.720	61.672	187
2023-04-17	71.670	72.100	71.670	71.680	61.638	25
2023-04-14	72.010	72.300	71.640	71.640	61.603	448
2023-04-13	72.070	72.110	72.000	72.000	61.913	250

← NewerPage 15 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.