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
2023-01-16	75.320	75.320	75.320	75.320	64.768	139
2023-01-13	75.310	75.650	75.310	75.650	65.051	590
2023-01-12	74.330	76.100	74.330	75.650	65.051	494
2023-01-11	73.850	74.320	73.850	74.320	63.908	238
2023-01-10	73.500	73.940	73.500	73.840	63.495	1,237
2023-01-09	70.810	72.100	70.800	72.100	61.999	420
2023-01-06	70.310	70.810	70.310	70.800	60.881	225
2023-01-05	70.000	71.410	70.000	70.790	60.872	906
2023-01-04	68.370	71.410	68.370	69.800	60.021	1,049
2023-01-03	69.050	70.300	68.350	68.350	58.774	347
2023-01-02	67.130	69.870	67.130	69.040	59.367	549
2022-12-30	66.950	67.700	66.950	67.120	57.716	615
2022-12-29	67.200	67.280	66.680	66.940	57.562	801
2022-12-28	67.490	67.700	67.160	67.180	57.768	536
2022-12-27	70.000	70.000	67.110	67.480	58.026	590
2022-12-23	69.200	70.400	69.190	69.500	59.763	1,704
2022-12-22	68.600	68.600	67.400	67.400	57.957	408
2022-12-21	70.000	70.010	67.010	68.620	59.006	559
2022-12-20	71.090	71.100	69.530	69.760	59.987	237
2022-12-19	71.130	71.130	71.100	71.100	61.139	275
2022-12-16	68.420	71.030	68.420	71.030	61.079	584
2022-12-15	67.200	68.520	67.200	68.420	58.834	1,532
2022-12-14	65.800	67.240	65.390	67.240	57.820	1,841
2022-12-13	65.240	66.230	65.150	65.690	56.487	610
2022-12-12	66.600	66.600	65.100	65.250	56.108	448
2022-12-09	68.500	68.500	66.470	66.800	57.441	394
2022-12-08	67.210	68.520	67.210	68.500	58.903	264
2022-12-07	70.100	70.130	66.050	67.200	57.785	1,024
2022-12-06	71.980	71.980	70.450	70.450	60.580	198
2022-12-05	71.340	72.340	71.340	71.980	61.895	261
2022-12-02	70.600	71.620	70.500	71.340	61.345	309
2022-12-01	71.600	71.600	70.180	70.500	60.623	268
2022-11-30	69.730	71.610	69.730	71.610	61.577	237
2022-11-29	70.410	70.930	69.720	69.720	59.952	239
2022-11-28	69.920	70.910	69.920	70.410	60.545	317
2022-11-25	68.470	70.450	68.470	70.270	60.425	818
2022-11-24	66.490	68.480	66.490	68.480	58.886	657
2022-11-23	64.950	66.500	64.950	66.410	57.106	769
2022-11-22	65.100	65.200	64.900	64.950	55.850	418
2022-11-21	64.080	65.120	64.080	65.120	55.997	358
2022-11-18	65.120	65.120	64.060	64.080	55.102	2,568
2022-11-17	67.110	67.460	65.000	65.020	55.911	1,228
2022-11-16	67.160	67.200	67.100	67.100	57.699	130
2022-11-15	68.790	68.790	66.260	67.150	57.742	906
2022-11-14	68.740	69.100	68.200	68.790	59.152	506
2022-11-11	68.560	69.770	68.370	69.770	59.995	186
2022-11-10	69.060	70.130	68.560	68.560	58.955	273
2022-11-09	70.810	71.380	69.050	69.050	59.376	399
2022-11-08	70.710	70.800	70.700	70.800	60.881	269
2022-11-07	70.640	70.800	70.640	70.700	60.795	195
2022-11-04	74.320	74.320	68.010	71.810	61.749	461
2022-11-03	66.800	68.200	66.790	68.200	58.645	436
2022-11-02	67.440	67.510	66.200	66.790	57.433	542
2022-11-01	66.210	66.220	66.210	66.220	56.942	8
2022-10-31	67.100	67.100	66.030	66.200	56.925	568
2022-10-28	67.040	67.440	67.030	67.030	57.639	240
2022-10-27	66.010	67.030	65.620	67.030	57.639	262
2022-10-26	67.990	67.990	65.600	65.600	56.409	777
2022-10-25	69.900	70.060	68.000	68.000	58.473	698
2022-10-24	69.830	69.900	69.650	69.900	60.107	213

← NewerPage 17 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.