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
2023-04-12	72.110	72.110	72.060	72.060	61.964	49
2023-04-11	72.100	72.110	72.060	72.060	61.964	481
2023-04-06	72.010	72.050	72.000	72.000	61.913	227
2023-04-05	72.000	72.000	72.000	72.000	61.913	215
2023-04-04	72.000	72.100	72.000	72.000	61.913	742
2023-04-03	72.000	72.010	72.000	72.010	61.921	79
2023-03-31	72.010	72.100	72.010	72.010	61.921	174
2023-03-30	72.010	72.100	72.000	72.000	61.913	801
2023-03-29	72.000	72.000	72.000	72.000	61.913	70
2023-03-28	72.010	72.060	72.000	72.000	61.913	499
2023-03-27	72.050	72.050	72.000	72.000	61.913	548
2023-03-24	72.000	72.000	72.000	72.000	61.913	613
2023-03-23	72.000	72.000	72.000	72.000	61.913	275
2023-03-22	72.000	72.000	72.000	72.000	61.913	209
2023-03-21	72.010	72.010	72.010	72.010	61.921	74
2023-03-20	72.000	72.100	72.000	72.000	61.913	591
2023-03-17	72.010	72.660	72.000	72.660	62.480	900
2023-03-16	71.970	72.040	71.970	72.000	61.913	218
2023-03-15	71.980	72.040	71.960	71.960	61.878	1,508
2023-03-14	71.960	72.000	71.960	71.970	61.887	330
2023-03-13	71.960	72.040	71.960	71.960	61.878	679
2023-03-10	72.000	72.000	72.000	72.000	61.913	216
2023-03-09	72.000	72.300	71.990	72.000	61.913	1,942
2023-03-08	73.300	73.300	72.000	72.000	61.913	1,523
2023-03-07	74.480	74.480	73.290	73.290	63.022	312
2023-03-06	74.150	74.490	74.150	74.490	64.054	192
2023-03-03	72.940	74.140	72.940	74.140	63.753	302
2023-03-02	72.000	73.000	72.000	72.940	62.721	110
2023-03-01	71.890	72.320	71.890	72.000	61.913	1,978
2023-02-28	71.610	71.890	71.610	71.890	61.818	347
2023-02-27	70.760	71.830	70.760	71.600	61.569	375
2023-02-24	70.100	70.760	70.100	70.710	60.803	366
2023-02-23	69.760	70.100	69.760	69.900	60.107	610
2023-02-22	69.820	69.820	69.440	69.750	59.978	593
2023-02-21	69.780	69.780	69.440	69.440	59.711	282
2023-02-20	69.010	69.830	69.010	69.440	59.711	536
2023-02-17	68.690	69.400	68.510	68.900	59.247	613
2023-02-16	68.700	69.140	68.440	69.040	59.367	1,085
2023-02-15	69.500	69.500	69.040	69.050	59.376	668
2023-02-14	70.080	70.200	69.730	69.730	59.961	1,344
2023-02-13	69.830	70.200	69.830	70.080	60.262	214
2023-02-10	68.900	70.180	68.900	69.830	60.047	1,414
2023-02-09	71.760	72.220	66.200	68.890	59.238	1,193
2023-02-08	72.510	72.510	71.760	71.760	61.706	336
2023-02-07	70.720	72.500	70.720	72.500	62.343	458
2023-02-06	71.700	71.780	70.620	70.620	60.726	629
2023-02-03	72.880	73.140	71.690	71.690	61.646	473
2023-02-02	72.810	73.140	72.420	72.780	62.583	267
2023-02-01	74.250	74.280	72.780	72.780	62.583	344
2023-01-31	74.940	74.940	73.100	74.250	63.847	593
2023-01-30	74.510	75.300	74.500	74.930	64.432	252
2023-01-27	75.200	75.210	74.820	75.210	64.673	2,322
2023-01-26	76.700	77.000	75.200	75.200	64.664	945
2023-01-25	76.590	76.780	76.590	76.590	65.860	123
2023-01-24	75.120	76.990	75.120	76.580	65.851	317
2023-01-23	74.570	75.320	74.570	75.100	64.578	495
2023-01-20	75.990	76.190	73.040	74.570	64.123	326
2023-01-19	76.030	76.100	75.980	75.980	65.335	632
2023-01-18	76.010	76.020	76.010	76.020	65.369	213
2023-01-17	75.330	76.000	75.330	76.000	65.352	473

← NewerPage 16 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.