Caisse Régionale de Crédit Agricole Mutuel de Paris et d-Ile-de-France historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 73.750 | 73.900 | 73.500 | 73.720 | 72.015 | 1,140 |
| 2025-05-22 | 73.480 | 73.900 | 73.000 | 73.900 | 72.191 | 760 |
| 2025-05-21 | 71.500 | 73.490 | 71.500 | 73.490 | 71.791 | 1,189 |
| 2025-05-20 | 71.500 | 72.000 | 70.500 | 71.510 | 69.856 | 1,052 |
| 2025-05-19 | 70.500 | 71.510 | 70.500 | 71.510 | 69.856 | 810 |
| 2025-05-16 | 72.200 | 72.390 | 71.000 | 71.250 | 69.602 | 1,460 |
| 2025-05-15 | 71.010 | 71.800 | 71.000 | 71.800 | 70.140 | 972 |
| 2025-05-14 | 71.000 | 72.000 | 71.000 | 71.580 | 69.925 | 921 |
| 2025-05-13 | 70.000 | 71.440 | 70.000 | 71.200 | 69.554 | 833 |
| 2025-05-12 | 69.500 | 70.200 | 69.500 | 69.750 | 68.137 | 1,486 |
| 2025-05-09 | 68.060 | 69.900 | 68.050 | 69.900 | 68.284 | 717 |
| 2025-05-08 | 67.750 | 69.000 | 67.750 | 68.560 | 66.975 | 508 |
| 2025-05-07 | 66.000 | 68.500 | 66.000 | 68.000 | 66.428 | 1,334 |
| 2025-05-06 | 64.900 | 66.000 | 64.250 | 65.750 | 64.230 | 1,247 |
| 2025-05-05 | 64.750 | 65.250 | 64.260 | 64.260 | 62.774 | 1,233 |
| 2025-05-02 | 65.010 | 65.740 | 64.000 | 64.790 | 63.292 | 942 |
| 2025-04-30 | 65.780 | 65.820 | 64.750 | 65.000 | 63.497 | 757 |
| 2025-04-29 | 65.500 | 68.350 | 65.500 | 67.970 | 63.878 | 842 |
| 2025-04-28 | 63.760 | 66.510 | 63.760 | 65.200 | 61.275 | 1,408 |
| 2025-04-25 | 64.000 | 64.000 | 63.600 | 63.750 | 59.912 | 1,702 |
| 2025-04-24 | 63.990 | 64.000 | 63.510 | 63.610 | 59.780 | 394 |
| 2025-04-23 | 63.240 | 64.000 | 63.100 | 63.980 | 60.128 | 864 |
| 2025-04-22 | 62.760 | 63.440 | 62.760 | 63.250 | 59.442 | 755 |
| 2025-04-17 | 63.280 | 63.500 | 63.120 | 63.470 | 59.649 | 756 |
| 2025-04-16 | 63.590 | 64.000 | 63.260 | 63.360 | 59.545 | 415 |
| 2025-04-15 | 63.990 | 63.990 | 63.500 | 63.600 | 59.771 | 259 |
| 2025-04-14 | 62.800 | 63.750 | 62.800 | 63.750 | 59.912 | 135 |
| 2025-04-11 | 64.500 | 64.500 | 62.750 | 62.750 | 58.972 | 735 |
| 2025-04-10 | 65.500 | 65.500 | 63.400 | 63.410 | 59.592 | 1,066 |
| 2025-04-09 | 66.000 | 66.000 | 62.620 | 62.620 | 58.850 | 1,145 |
| 2025-04-08 | 67.490 | 67.490 | 66.000 | 66.100 | 62.120 | 987 |
| 2025-04-07 | 70.400 | 70.400 | 66.000 | 67.000 | 62.966 | 1,992 |
| 2025-04-04 | 71.500 | 71.500 | 70.500 | 70.500 | 66.256 | 750 |
| 2025-04-03 | 72.610 | 72.610 | 71.250 | 72.000 | 67.665 | 646 |
| 2025-04-02 | 72.250 | 72.600 | 72.250 | 72.500 | 68.135 | 145 |
| 2025-04-01 | 72.290 | 72.500 | 71.000 | 72.500 | 68.135 | 2,216 |
| 2025-03-31 | 72.250 | 72.380 | 71.760 | 72.300 | 67.947 | 574 |
| 2025-03-28 | 72.490 | 72.490 | 71.770 | 72.400 | 68.041 | 305 |
| 2025-03-27 | 71.750 | 72.500 | 71.750 | 72.500 | 68.135 | 77 |
| 2025-03-26 | 71.700 | 72.000 | 71.000 | 72.000 | 67.665 | 682 |
| 2025-03-25 | 69.590 | 72.000 | 69.000 | 72.000 | 67.665 | 990 |
| 2025-03-24 | 69.400 | 69.990 | 68.800 | 69.600 | 65.410 | 289 |
| 2025-03-21 | 71.800 | 72.000 | 69.800 | 69.800 | 65.598 | 879 |
| 2025-03-20 | 72.590 | 72.590 | 71.800 | 71.800 | 67.477 | 328 |
| 2025-03-19 | 69.490 | 74.000 | 69.490 | 72.000 | 67.665 | 1,096 |
| 2025-03-18 | 72.610 | 73.100 | 65.500 | 69.500 | 65.316 | 2,141 |
| 2025-03-17 | 72.600 | 73.000 | 72.600 | 72.600 | 68.229 | 1,170 |
| 2025-03-14 | 72.600 | 73.890 | 72.600 | 72.640 | 68.267 | 306 |
| 2025-03-13 | 74.410 | 74.990 | 72.600 | 72.600 | 68.229 | 1,699 |
| 2025-03-12 | 75.800 | 75.800 | 73.800 | 75.000 | 70.485 | 978 |
| 2025-03-11 | 76.550 | 76.700 | 75.500 | 75.800 | 71.236 | 540 |
| 2025-03-10 | 77.000 | 77.030 | 76.100 | 76.340 | 71.744 | 829 |
| 2025-03-07 | 76.700 | 77.100 | 76.400 | 77.100 | 72.458 | 383 |
| 2025-03-06 | 77.200 | 77.300 | 76.550 | 76.700 | 72.082 | 689 |
| 2025-03-05 | 76.170 | 77.200 | 76.170 | 77.200 | 72.552 | 1,014 |
| 2025-03-04 | 76.500 | 76.700 | 75.350 | 76.200 | 71.612 | 829 |
| 2025-03-03 | 76.990 | 76.990 | 75.500 | 76.700 | 72.082 | 1,609 |
| 2025-02-28 | 76.910 | 76.920 | 75.500 | 75.610 | 71.058 | 450 |
| 2025-02-27 | 75.500 | 76.920 | 75.500 | 76.920 | 72.289 | 566 |
| 2025-02-26 | 76.550 | 76.700 | 75.100 | 75.360 | 70.823 | 2,344 |
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.