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
2025-08-15	87.750	87.840	87.750	87.840	85.809	282
2025-08-14	87.400	87.700	87.400	87.550	85.525	571
2025-08-13	87.700	87.700	86.900	87.400	85.379	1,665
2025-08-12	87.500	87.900	87.350	87.900	85.867	562
2025-08-11	87.100	87.690	87.100	87.310	85.291	1,282
2025-08-08	87.300	87.470	86.790	87.400	85.379	1,806
2025-08-07	87.500	87.600	86.510	87.500	85.477	634
2025-08-06	84.210	87.500	84.210	87.500	85.477	3,382
2025-08-05	82.300	84.000	82.300	84.000	82.058	1,413
2025-08-04	81.400	82.300	81.300	82.300	80.397	1,725
2025-08-01	81.000	81.550	80.900	81.550	79.664	1,356
2025-07-31	78.000	81.000	77.920	81.000	79.127	2,497
2025-07-30	77.500	78.180	77.500	78.000	76.196	795
2025-07-29	76.910	77.990	76.910	77.900	76.099	493
2025-07-28	77.000	77.300	76.810	76.900	75.122	1,041
2025-07-25	74.790	77.000	74.790	77.000	75.219	1,831
2025-07-24	74.500	74.820	74.500	74.820	73.090	908
2025-07-23	74.180	74.490	74.180	74.490	72.767	256
2025-07-22	74.290	74.370	74.120	74.170	72.455	391
2025-07-21	74.650	74.720	74.280	74.280	72.562	575
2025-07-18	74.390	74.700	74.090	74.660	72.934	684
2025-07-17	74.400	74.700	74.390	74.390	72.670	958
2025-07-16	74.400	74.400	73.920	73.960	72.250	435
2025-07-15	74.550	74.700	73.800	73.800	72.093	1,274
2025-07-14	74.350	74.550	74.350	74.550	72.826	141
2025-07-11	74.400	74.460	74.400	74.400	72.680	213
2025-07-10	74.350	74.600	74.350	74.460	72.738	238
2025-07-09	74.110	74.350	74.110	74.350	72.631	322
2025-07-08	74.100	74.150	74.000	74.100	72.386	582
2025-07-07	73.900	74.200	73.900	74.200	72.484	675
2025-07-04	73.390	74.000	73.390	74.000	72.289	458
2025-07-03	73.010	73.400	73.010	73.400	71.703	231
2025-07-02	72.800	73.000	72.700	73.000	71.312	1,184
2025-07-01	73.310	73.490	72.850	72.850	71.165	2,668
2025-06-30	73.480	73.490	73.300	73.300	71.605	590
2025-06-27	73.490	73.500	73.300	73.490	71.791	432
2025-06-26	73.000	73.500	73.000	73.500	71.800	548
2025-06-25	72.500	73.000	72.500	73.000	71.312	343
2025-06-24	71.910	72.600	71.910	72.500	70.823	531
2025-06-23	72.000	72.200	71.800	71.900	70.237	800
2025-06-20	72.250	72.550	72.000	72.000	70.335	513
2025-06-19	72.500	72.790	72.250	72.250	70.579	747
2025-06-18	73.750	73.800	72.000	72.500	70.823	958
2025-06-17	72.600	73.800	67.120	73.790	72.084	2,675
2025-06-16	73.400	73.560	73.000	73.000	71.312	477
2025-06-13	73.500	73.570	73.400	73.400	71.703	709
2025-06-12	72.210	73.800	72.210	73.500	71.800	362
2025-06-11	71.750	73.500	71.750	73.500	71.800	830
2025-06-10	71.750	71.800	71.500	71.500	69.847	204
2025-06-09	71.500	72.000	71.500	71.750	70.091	354
2025-06-06	71.800	71.950	71.500	71.500	69.847	444
2025-06-05	71.750	71.800	71.700	71.790	70.130	455
2025-06-04	71.310	71.750	71.310	71.750	70.091	674
2025-06-03	72.510	72.750	71.250	71.250	69.602	4,253
2025-06-02	73.500	73.500	72.450	72.450	70.775	563
2025-05-30	72.550	73.080	72.500	72.500	70.823	166
2025-05-29	72.510	73.020	72.260	72.350	70.677	226
2025-05-28	72.750	73.500	72.500	72.500	70.823	890
2025-05-27	73.500	73.500	72.800	73.250	71.556	1,624
2025-05-26	73.950	74.240	73.540	73.660	71.957	887

← NewerPage 6 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.