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
2022-10-24	69.830	69.900	69.650	69.900	60.107	213
2022-10-21	70.450	70.450	70.060	70.060	60.244	208
2022-10-20	71.170	71.200	70.500	70.500	60.623	426
2022-10-19	71.340	71.340	71.160	71.160	61.190	127
2022-10-18	72.600	72.600	71.340	71.340	61.345	549
2022-10-17	72.550	72.600	72.550	72.600	62.429	108
2022-10-14	72.510	72.600	72.510	72.510	62.351	94
2022-10-13	72.510	72.510	72.510	72.510	62.351	1,214
2022-10-12	72.510	72.510	72.500	72.500	62.343	147
2022-10-11	72.510	72.510	72.500	72.510	62.351	48
2022-10-10	72.700	72.700	72.500	72.500	62.343	191
2022-10-07	72.740	72.740	72.700	72.700	62.515	179
2022-10-06	73.120	73.120	72.730	72.730	62.540	312
2022-10-05	73.100	73.100	73.100	73.100	62.859	325
2022-10-04	73.100	73.120	73.100	73.100	62.859	23
2022-10-03	73.000	73.100	73.000	73.100	62.859	434
2022-09-30	73.130	73.130	72.550	73.000	62.773	227
2022-09-29	72.010	73.130	72.000	73.130	62.884	865
2022-09-28	71.270	72.000	71.260	72.000	61.913	460
2022-09-27	71.490	71.490	71.260	71.260	61.276	328
2022-09-26	73.290	73.500	71.480	71.480	61.466	1,154
2022-09-23	73.770	73.840	73.440	73.660	63.340	811
2022-09-22	73.810	73.840	73.770	73.770	63.435	226
2022-09-21	73.810	73.810	73.800	73.800	63.461	109
2022-09-20	73.000	73.800	72.700	73.800	63.461	7,333
2022-09-19	74.010	74.010	73.300	74.000	63.632	700
2022-09-16	74.000	74.010	74.000	74.010	63.641	73
2022-09-15	73.610	73.630	73.610	73.630	63.314	840
2022-09-14	75.450	75.450	73.610	73.610	63.297	466
2022-09-13	75.810	76.000	74.000	75.450	64.879	852
2022-09-12	75.710	75.760	75.710	75.760	65.146	98
2022-09-09	75.700	76.000	75.700	75.710	65.103	381
2022-09-08	75.350	75.750	75.350	75.700	65.094	372
2022-09-07	75.350	76.300	75.350	75.350	64.793	11,572
2022-09-06	75.340	76.300	75.340	75.350	64.793	226
2022-09-05	76.500	76.500	75.260	75.350	64.793	213
2022-09-02	75.000	75.500	73.760	75.500	64.922	657
2022-09-01	73.660	74.000	73.660	74.000	63.632	678
2022-08-31	73.510	74.000	73.510	73.650	63.332	258
2022-08-30	75.500	75.500	73.500	73.510	63.211	352
2022-08-29	75.000	75.800	74.500	75.800	65.180	924
2022-08-26	74.990	75.000	74.990	75.000	64.492	195
2022-08-25	74.250	75.000	74.250	74.990	64.484	491
2022-08-24	73.500	74.500	73.500	74.500	64.062	606
2022-08-23	72.990	74.000	71.500	73.980	63.615	1,064
2022-08-22	71.000	74.050	71.000	72.500	62.343	1,242
2022-08-19	70.060	70.060	69.500	69.500	59.763	204
2022-08-18	70.070	70.100	70.060	70.060	60.244	191
2022-08-17	71.010	72.130	70.070	70.070	60.253	237
2022-08-16	70.990	73.000	70.000	71.000	61.053	642
2022-08-15	70.990	71.000	70.500	70.990	61.044	146
2022-08-12	70.010	71.000	70.010	71.000	61.053	216
2022-08-11	69.990	70.500	69.600	70.500	60.623	172
2022-08-10	69.800	70.000	69.800	70.000	60.193	185
2022-08-09	69.800	70.100	69.800	69.820	60.038	134
2022-08-08	70.030	70.030	70.020	70.020	60.210	43
2022-08-05	70.510	70.600	70.020	70.020	60.210	425
2022-08-04	71.420	72.050	70.500	70.500	60.623	632
2022-08-03	72.800	72.800	71.000	71.420	61.414	408
2022-08-02	73.000	73.000	72.800	72.800	62.601	121

← NewerPage 18 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.