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
2022-05-09	71.620	72.500	71.610	71.610	61.577	204
2022-05-06	71.630	72.500	71.610	72.180	62.067	463
2022-05-05	72.500	72.500	71.610	71.610	61.577	491
2022-05-04	71.420	72.490	71.420	71.800	61.741	259
2022-05-03	70.510	72.400	70.510	71.410	61.405	370
2022-05-02	71.000	73.890	71.000	73.890	60.786	750
2022-04-29	74.000	74.000	71.750	71.900	59.149	708
2022-04-28	72.800	73.400	72.800	73.400	60.383	117
2022-04-27	73.500	74.000	72.000	72.010	59.240	655
2022-04-26	74.020	74.500	73.500	73.500	60.465	173
2022-04-25	74.200	74.310	74.110	74.310	61.132	154
2022-04-22	74.130	76.600	74.130	74.310	61.132	392
2022-04-21	76.610	76.750	72.300	74.010	60.885	783
2022-04-20	76.990	76.990	76.400	76.610	63.024	114
2022-04-19	76.010	76.990	76.000	76.990	63.336	345
2022-04-14	77.900	78.300	76.510	76.510	62.942	763
2022-04-13	77.500	78.000	77.500	77.900	64.085	310
2022-04-12	77.990	77.990	75.760	77.500	63.756	516
2022-04-11	77.010	77.990	77.000	77.990	64.159	148
2022-04-08	79.500	79.500	77.000	77.000	63.345	680
2022-04-07	79.510	79.510	79.510	79.510	65.410	85
2022-04-06	79.750	79.750	79.500	79.500	65.401	310
2022-04-05	79.900	80.000	79.900	79.900	65.730	201
2022-04-04	82.000	82.000	79.500	80.000	65.813	1,124
2022-04-01	81.900	81.900	81.610	81.610	67.137	140
2022-03-31	80.710	82.000	80.710	81.990	67.450	869
2022-03-30	80.300	80.710	80.300	80.710	66.397	187
2022-03-29	79.000	80.000	79.000	80.000	65.813	848
2022-03-28	79.440	79.580	79.440	79.580	65.467	116
2022-03-25	79.460	79.520	79.460	79.520	65.418	279
2022-03-24	79.490	79.790	79.400	79.440	65.352	443
2022-03-23	78.000	79.500	78.000	79.500	65.401	2,420
2022-03-22	79.500	79.500	76.500	79.000	64.990	1,449
2022-03-21	80.400	81.000	80.400	80.400	66.142	571
2022-03-18	78.010	80.500	78.010	80.500	66.224	708
2022-03-17	75.200	79.000	75.200	79.000	64.990	637
2022-03-16	73.990	75.200	73.670	74.560	61.337	441
2022-03-15	72.700	74.000	72.700	73.560	60.515	373
2022-03-14	72.000	73.790	72.000	72.850	59.931	10,307
2022-03-11	70.490	71.520	70.450	71.520	58.837	628
2022-03-10	70.000	70.500	69.510	70.080	57.652	730
2022-03-09	68.020	69.990	67.680	69.990	57.578	825
2022-03-08	70.700	70.700	68.410	68.820	56.615	237
2022-03-07	71.550	71.550	64.400	68.400	56.270	1,392
2022-03-04	74.010	74.110	71.550	71.550	58.861	551
2022-03-03	75.100	76.490	74.000	74.010	60.885	419
2022-03-02	76.000	76.000	73.860	75.100	61.782	541
2022-03-01	79.480	79.480	75.000	76.500	62.933	760
2022-02-28	79.500	79.800	78.990	79.480	65.385	317
2022-02-25	81.000	81.010	77.650	80.000	65.813	1,359
2022-02-24	82.860	83.000	80.510	81.060	66.685	2,083
2022-02-23	82.840	82.850	82.650	82.850	68.157	355
2022-02-22	83.000	83.200	82.200	82.850	68.157	280
2022-02-21	84.900	85.400	83.000	83.000	68.281	752
2022-02-18	84.900	85.400	84.900	84.900	69.844	373
2022-02-17	84.490	84.900	84.000	84.890	69.835	362
2022-02-16	84.000	84.800	84.000	84.320	69.367	499
2022-02-15	84.650	84.650	83.500	84.070	69.161	1,153
2022-02-14	85.010	85.490	84.000	84.650	69.638	1,570
2022-02-11	85.310	85.870	84.500	84.500	69.515	1,177

← NewerPage 20 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.