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
2026-07-27	116.24	120.48	116.24	120.00	120.00	643
2026-07-24	118.02	118.26	116.22	116.22	116.22	1,375
2026-07-23	119.32	120.48	118.24	118.24	118.24	803
2026-07-22	119.04	123.22	119.04	120.08	120.08	1,684
2026-07-21	124.96	124.96	117.04	117.04	117.04	2,711
2026-07-20	125.40	125.40	124.96	124.96	124.96	327
2026-07-17	125.78	125.78	125.38	125.38	125.38	453
2026-07-16	125.86	125.92	125.80	125.80	125.80	210
2026-07-15	126.50	126.52	125.86	125.86	125.86	3,676
2026-07-14	128.12	128.12	126.48	126.48	126.48	513
2026-07-13	128.30	128.72	128.10	128.10	128.10	586
2026-07-10	129.36	129.58	128.72	128.72	128.72	2,791
2026-07-09	126.90	131.20	126.90	129.34	129.34	1,913
2026-07-08	123.32	127.98	123.32	126.90	126.90	2,029
2026-07-07	119.34	123.94	119.34	123.54	123.54	657
2026-07-06	116.82	119.32	116.82	119.32	119.32	607
2026-07-03	116.20	116.80	116.20	116.80	116.80	477
2026-07-02	116.22	116.80	116.18	116.60	116.60	737
2026-07-01	117.64	118.26	116.20	116.20	116.20	1,250
2026-06-30	119.92	120.04	119.00	119.06	119.06	747
2026-06-29	120.78	121.42	119.00	119.92	119.92	848
2026-06-26	120.94	121.58	120.40	120.40	120.40	703
2026-06-25	121.90	122.12	120.84	120.94	120.94	2,089
2026-06-24	123.28	123.28	121.88	121.88	121.88	1,744
2026-06-23	123.30	123.30	123.00	123.30	123.30	556
2026-06-22	123.00	123.28	123.00	123.08	123.08	1,090
2026-06-19	122.70	122.72	122.16	122.16	122.16	691
2026-06-18	122.20	123.00	122.18	122.68	122.68	519
2026-06-17	121.58	122.24	121.48	122.18	122.18	1,021
2026-06-16	121.84	122.20	121.58	121.58	121.58	1,603
2026-06-15	121.04	121.84	121.04	121.50	121.50	1,141
2026-06-12	120.84	121.64	120.84	121.64	121.64	1,128
2026-06-11	121.00	121.04	120.20	120.84	120.84	814
2026-06-10	123.42	123.92	121.00	121.00	121.00	1,918
2026-06-09	122.18	124.00	122.18	123.42	123.42	2,031
2026-06-08	121.10	123.12	121.10	122.16	122.16	1,896
2026-06-05	116.12	123.20	116.12	121.04	121.04	1,751
2026-06-04	115.30	116.68	115.30	115.92	115.92	647
2026-06-03	114.88	115.12	114.68	115.12	115.12	762
2026-06-02	112.04	114.98	112.04	114.88	114.88	1,002
2026-06-01	110.24	115.00	110.24	112.04	112.04	3,937
2026-05-29	109.72	110.44	109.72	110.44	110.44	368
2026-05-28	109.80	111.20	109.10	109.70	109.70	2,643
2026-05-27	109.64	110.00	109.64	109.80	109.80	308
2026-05-26	110.28	110.30	109.62	109.62	109.62	560
2026-05-25	110.10	110.30	110.08	110.30	110.30	385
2026-05-22	109.98	110.30	109.60	109.64	109.64	600
2026-05-21	109.96	110.20	109.96	109.96	109.96	338
2026-05-20	109.20	109.96	109.16	109.96	109.96	325
2026-05-19	107.02	109.10	107.02	109.04	109.04	861
2026-05-18	108.90	108.92	106.20	107.00	107.00	1,450
2026-05-15	109.08	109.18	108.90	108.90	108.90	256
2026-05-14	108.30	109.08	108.30	109.08	109.08	327
2026-05-13	108.22	108.30	108.00	108.30	108.30	843
2026-05-12	110.98	110.98	105.80	108.06	108.06	1,652
2026-05-11	109.12	111.00	109.12	111.00	111.00	2,045
2026-05-08	109.32	109.60	109.32	109.32	109.32	167
2026-05-07	108.90	109.88	108.90	109.30	109.30	649
2026-05-06	109.50	110.00	107.96	108.50	108.50	2,305
2026-05-05	112.00	112.46	108.60	109.50	109.50	1,068

← NewerPage 2 of 5 · 255 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.