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
2026-05-04	111.66	112.20	111.56	112.00	112.00	725
2026-04-30	114.10	114.10	109.70	109.70	107.16	1,185
2026-04-29	114.78	115.16	113.00	114.12	111.48	1,543
2026-04-28	115.70	116.00	112.02	114.78	112.13	1,947
2026-04-27	112.58	116.00	112.58	116.00	113.32	1,132
2026-04-24	112.40	112.60	112.20	112.60	110.00	317
2026-04-23	113.10	113.28	112.40	112.40	109.80	373
2026-04-22	113.68	113.68	113.10	113.10	110.48	446
2026-04-21	113.00	113.70	112.80	113.70	111.07	586
2026-04-20	109.90	113.02	109.70	112.88	110.27	2,537
2026-04-17	109.02	110.30	109.02	110.10	107.55	671
2026-04-16	108.98	109.00	108.72	109.00	106.48	359
2026-04-15	108.60	109.00	108.60	109.00	106.48	489
2026-04-14	110.00	110.00	108.26	108.62	106.11	848
2026-04-13	109.60	110.00	109.40	110.00	107.46	408
2026-04-10	110.60	111.50	109.52	110.50	107.94	271
2026-04-09	111.32	111.32	109.40	110.60	108.04	548
2026-04-08	111.62	111.80	110.88	111.32	108.75	887
2026-04-07	112.80	113.70	111.60	111.60	109.02	638
2026-04-02	114.44	114.44	112.22	113.02	110.41	765
2026-04-01	112.00	115.68	112.00	114.44	111.79	1,847
2026-03-31	110.50	111.56	110.40	111.56	108.98	1,406
2026-03-30	109.98	110.50	109.30	110.50	107.94	1,120
2026-03-27	109.60	110.00	108.38	110.00	107.46	730
2026-03-26	110.00	110.38	108.26	109.42	106.89	1,676
2026-03-25	109.62	110.44	108.52	110.44	107.89	2,261
2026-03-24	111.30	111.80	109.60	109.60	107.07	1,432
2026-03-23	111.52	113.00	111.20	111.38	108.80	1,361
2026-03-20	113.02	113.02	111.80	111.80	109.21	726
2026-03-19	114.98	114.98	113.00	113.00	110.39	936
2026-03-18	115.00	115.10	114.02	115.00	112.34	1,260
2026-03-17	114.26	115.00	113.92	114.08	111.44	3,318
2026-03-16	111.68	114.00	111.40	114.00	111.36	1,077
2026-03-13	114.40	114.40	112.90	112.90	110.29	1,336
2026-03-12	114.98	114.98	114.50	114.62	111.97	500
2026-03-11	114.30	115.00	113.90	115.00	112.34	1,001
2026-03-10	113.20	115.40	113.20	114.50	111.85	1,914
2026-03-09	113.00	113.50	109.66	112.50	109.90	3,141
2026-03-06	113.80	115.40	113.80	115.00	112.34	2,363
2026-03-05	113.00	115.60	113.00	113.80	111.17	3,525
2026-03-04	111.10	114.00	110.70	113.62	110.99	5,504
2026-03-03	118.62	118.62	111.10	111.10	108.53	6,493
2026-03-02	119.40	119.50	117.80	119.00	116.25	1,833
2026-02-27	117.74	119.50	117.40	119.50	116.74	1,127
2026-02-26	119.20	119.30	116.60	117.74	115.02	1,814
2026-02-25	118.40	119.50	118.00	119.22	116.46	816
2026-02-24	119.00	119.00	118.40	118.42	115.68	990
2026-02-23	118.00	119.20	118.00	119.20	116.44	587
2026-02-20	117.40	119.80	117.00	118.14	115.41	2,444
2026-02-19	117.04	118.00	116.40	117.60	114.88	5,001
2026-02-18	116.70	117.58	113.40	117.04	114.33	3,241
2026-02-17	117.20	117.40	116.70	116.78	114.08	738
2026-02-16	117.10	117.36	116.90	117.20	114.49	718
2026-02-13	117.00	118.60	115.50	117.86	115.13	1,176
2026-02-12	118.20	118.66	114.90	117.00	114.29	9,528
2026-02-11	120.00	120.38	118.78	119.20	116.44	1,532
2026-02-10	120.36	120.80	120.20	120.20	117.42	933
2026-02-09	119.00	120.40	119.00	120.36	117.58	880
2026-02-06	119.20	120.00	117.84	120.00	117.23	1,745
2026-02-05	120.60	120.60	115.30	119.80	117.03	2,579

← NewerPage 3 of 22 · 1,284 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.