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
2022-08-01	72.590	73.000	72.020	72.990	62.764	50
2022-07-29	72.530	72.590	72.530	72.590	62.420	30
2022-07-28	72.530	72.530	72.520	72.530	62.368	170
2022-07-27	72.510	72.520	72.500	72.510	62.351	111
2022-07-26	72.500	72.500	72.500	72.500	62.343	200
2022-07-25	72.010	72.500	72.010	72.500	62.343	99
2022-07-22	71.000	72.000	70.500	72.000	61.913	237
2022-07-21	70.510	71.010	70.500	71.000	61.053	287
2022-07-20	70.000	70.500	70.000	70.500	60.623	198
2022-07-19	69.000	70.000	69.000	70.000	60.193	202
2022-07-18	68.050	69.000	68.050	69.000	59.333	161
2022-07-15	68.010	68.500	68.010	68.500	58.903	163
2022-07-14	67.960	68.000	67.960	68.000	58.473	113
2022-07-13	65.370	67.990	65.370	67.990	58.465	1,171
2022-07-12	73.000	73.000	69.010	69.520	59.780	627
2022-07-11	72.510	72.610	72.510	72.610	62.437	237
2022-07-08	72.200	72.510	72.200	72.510	62.351	158
2022-07-07	72.310	73.990	72.310	72.500	62.343	200
2022-07-06	73.850	73.850	72.210	72.210	62.093	122
2022-07-05	73.850	73.850	73.850	73.850	63.504	16
2022-07-04	73.800	74.520	73.800	73.850	63.504	424
2022-07-01	73.000	74.000	72.990	74.000	63.632	414
2022-06-30	71.650	73.000	71.000	73.000	62.773	997
2022-06-29	72.490	72.490	71.500	71.500	61.483	344
2022-06-28	72.500	72.500	72.500	72.500	62.343	302
2022-06-27	75.490	75.490	73.000	73.010	62.781	167
2022-06-24	74.510	75.490	72.700	72.700	62.515	655
2022-06-23	74.520	74.700	74.010	74.500	64.062	243
2022-06-22	74.520	74.700	74.520	74.520	64.080	27
2022-06-21	74.510	76.490	74.510	74.520	64.080	187
2022-06-20	75.010	75.040	74.000	74.500	64.062	398
2022-06-17	76.000	76.230	75.000	75.000	64.492	582
2022-06-16	75.000	75.990	74.500	75.000	64.492	511
2022-06-15	75.510	75.510	75.510	75.510	64.931	63
2022-06-14	76.500	76.500	75.000	75.000	64.492	208
2022-06-13	76.510	76.960	76.000	76.000	65.352	447
2022-06-10	76.010	76.500	76.010	76.500	65.782	204
2022-06-09	75.990	76.370	75.330	76.000	65.352	751
2022-06-08	75.900	75.950	75.010	75.950	65.309	226
2022-06-07	75.000	75.900	75.000	75.900	65.266	348
2022-06-06	74.500	75.110	74.500	75.110	64.587	151
2022-06-03	73.510	75.950	73.510	75.950	65.309	521
2022-06-02	75.210	75.990	74.000	75.950	65.309	324
2022-06-01	76.000	76.000	75.500	75.500	64.922	192
2022-05-31	75.030	76.000	75.030	76.000	65.352	516
2022-05-30	75.000	75.030	75.000	75.020	64.510	99
2022-05-27	74.900	75.700	74.510	75.700	65.094	662
2022-05-26	74.500	75.000	74.500	75.000	64.492	213
2022-05-25	74.060	74.960	74.050	74.500	64.062	311
2022-05-24	73.340	74.060	73.330	74.060	63.684	360
2022-05-23	73.300	74.000	73.300	73.330	63.056	464
2022-05-20	72.830	73.500	72.800	73.500	63.203	385
2022-05-19	72.820	73.100	72.820	72.820	62.618	676
2022-05-18	72.500	72.880	72.500	72.820	62.618	261
2022-05-17	72.510	73.000	72.510	72.880	62.669	275
2022-05-16	72.610	73.000	72.500	72.500	62.343	316
2022-05-13	72.210	72.500	72.210	72.500	62.343	121
2022-05-12	72.140	72.750	72.130	72.500	62.343	228
2022-05-11	72.120	72.140	72.120	72.130	62.024	148
2022-05-10	71.620	72.700	71.620	72.120	62.016	301

← NewerPage 19 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.