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
2022-02-10	85.000	85.980	84.990	85.300	70.173	3,816
2022-02-09	84.200	85.000	84.200	84.940	69.877	406
2022-02-08	83.190	84.200	83.190	84.200	69.268	275
2022-02-07	82.710	83.190	82.710	83.190	68.437	290
2022-02-04	82.550	83.050	82.550	82.880	68.182	294
2022-02-03	82.490	82.660	82.490	82.520	67.886	235
2022-02-02	82.020	82.140	82.020	82.100	67.540	277
2022-02-01	81.990	82.190	81.990	82.020	67.474	405
2022-01-31	81.260	81.610	81.260	81.610	67.137	557
2022-01-28	81.310	82.050	81.310	81.310	66.890	1,354
2022-01-27	81.380	82.030	81.280	81.310	66.890	226
2022-01-26	80.500	81.490	79.990	81.380	66.948	772
2022-01-25	80.510	81.000	79.000	79.900	65.730	823
2022-01-24	80.490	80.820	80.490	80.820	66.487	248
2022-01-21	82.020	82.140	80.500	80.540	66.257	939
2022-01-20	82.510	83.000	82.030	82.030	67.483	766
2022-01-19	82.500	82.600	82.250	82.500	67.869	937
2022-01-18	84.210	84.210	82.000	82.010	67.466	4,444
2022-01-17	84.290	84.300	84.240	84.300	69.350	720
2022-01-14	84.500	84.660	84.110	84.500	69.515	536
2022-01-13	84.500	84.500	83.900	84.240	69.301	1,338
2022-01-12	84.920	85.000	84.910	85.000	69.926	460
2022-01-11	84.910	85.480	84.900	84.900	69.844	486
2022-01-10	85.900	85.900	84.910	84.910	69.852	607
2022-01-07	85.550	85.900	85.550	85.550	70.378	263
2022-01-06	85.700	85.710	85.400	85.550	70.378	973
2022-01-05	85.880	86.010	85.500	85.890	70.658	1,105
2022-01-04	86.670	86.670	85.010	85.880	70.650	783
2022-01-03	85.300	86.650	85.200	86.560	71.209	685
2021-12-31	85.990	86.300	85.200	86.000	70.749	583
2021-12-30	84.500	86.000	84.500	86.000	70.749	727
2021-12-29	83.670	84.990	83.400	84.410	69.441	909
2021-12-28	84.010	85.000	83.500	83.670	68.832	991
2021-12-27	82.000	84.890	82.000	84.890	69.835	1,230
2021-12-24	81.010	83.000	80.000	82.990	68.272	2,108
2021-12-23	80.980	81.000	79.850	80.870	66.528	680
2021-12-22	80.990	80.990	79.250	80.740	66.421	862
2021-12-21	78.910	81.400	78.910	80.160	65.944	661
2021-12-20	80.500	81.320	78.500	78.500	64.579	1,183
2021-12-17	81.290	82.000	80.510	81.340	66.915	729
2021-12-16	81.900	81.900	80.200	81.290	66.874	1,062
2021-12-15	82.190	82.200	81.000	81.910	67.384	950
2021-12-14	81.750	82.580	81.750	82.240	67.655	949
2021-12-13	82.520	82.520	82.000	82.330	67.729	969
2021-12-10	82.300	82.490	81.700	82.330	67.729	283
2021-12-09	82.070	82.800	81.780	82.300	67.705	721
2021-12-08	80.150	82.720	79.140	82.070	67.516	1,213
2021-12-07	81.000	81.000	79.050	80.160	65.944	4,741
2021-12-06	81.000	81.000	80.100	80.900	66.553	1,054
2021-12-03	80.610	82.970	80.500	81.100	66.718	620
2021-12-02	81.140	84.590	80.610	80.610	66.314	1,561
2021-12-01	79.010	80.990	79.010	80.530	66.249	322
2021-11-30	80.010	81.190	79.500	79.500	65.401	325
2021-11-29	78.820	80.200	78.500	80.200	65.977	486
2021-11-26	82.000	82.030	78.490	80.000	65.813	777
2021-11-25	82.200	82.990	82.010	82.010	67.466	1,139
2021-11-24	83.000	83.600	82.110	82.160	67.590	1,256
2021-11-23	83.950	83.950	82.000	83.110	68.371	940
2021-11-22	81.010	83.950	81.010	83.890	69.013	3,285
2021-11-19	83.000	83.000	82.000	82.000	67.458	547

← NewerPage 21 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.