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
2024-11-28	60.150	60.150	59.650	59.650	56.059	437
2024-11-27	59.510	60.150	59.500	59.500	55.918	2,343
2024-11-26	60.200	60.510	59.910	60.510	56.867	2,866
2024-11-25	60.900	60.900	60.400	60.400	56.764	1,368
2024-11-22	61.610	61.620	61.300	61.300	57.609	334
2024-11-21	62.000	62.250	61.600	61.600	57.891	505
2024-11-20	61.830	62.000	61.700	62.000	58.267	852
2024-11-19	61.800	62.400	61.800	61.830	58.108	319
2024-11-18	62.450	62.450	61.510	61.800	58.079	379
2024-11-15	60.510	62.480	60.510	61.500	57.797	1,432
2024-11-14	60.500	60.600	60.500	60.500	56.858	933
2024-11-13	59.900	60.500	59.900	60.500	56.858	532
2024-11-12	60.050	60.050	59.800	59.900	56.294	476
2024-11-11	59.800	60.050	59.800	60.050	56.435	77
2024-11-08	60.480	60.600	59.900	60.240	56.613	1,431
2024-11-07	60.300	60.480	60.020	60.480	56.839	4,306
2024-11-06	60.700	60.700	60.030	60.300	56.670	1,318
2024-11-05	61.510	61.510	61.000	61.000	57.328	973
2024-11-04	62.590	63.330	61.220	61.500	57.797	1,723
2024-11-01	60.590	62.590	60.480	62.590	58.822	1,111
2024-10-31	59.980	60.590	58.530	60.590	56.942	1,078
2024-10-30	59.580	60.000	59.570	59.990	56.378	847
2024-10-29	58.660	59.580	58.520	59.580	55.993	963
2024-10-28	58.300	58.800	58.300	58.620	55.091	997
2024-10-25	59.000	59.380	58.510	58.510	54.987	451
2024-10-24	58.510	58.960	58.500	58.960	55.410	416
2024-10-23	58.790	58.990	58.500	58.700	55.166	460
2024-10-22	59.400	59.600	58.400	58.800	55.260	1,499
2024-10-21	58.700	59.380	58.650	59.100	55.542	2,121
2024-10-18	58.260	58.680	58.260	58.680	55.147	363
2024-10-17	58.100	58.500	58.100	58.500	54.978	1,663
2024-10-16	58.100	58.300	58.050	58.110	54.612	961
2024-10-15	58.300	58.780	58.100	58.100	54.602	841
2024-10-14	59.190	59.190	58.250	58.300	54.790	665
2024-10-11	58.990	59.000	58.410	58.410	54.893	471
2024-10-10	59.210	59.210	58.800	59.000	55.448	732
2024-10-09	59.440	59.440	59.200	59.210	55.645	378
2024-10-08	59.150	59.450	59.130	59.450	55.871	210
2024-10-07	58.600	59.000	58.600	58.720	55.185	811
2024-10-04	58.500	58.600	58.200	58.200	54.696	623
2024-10-03	58.600	58.600	58.400	58.400	54.884	360
2024-10-02	58.500	58.890	58.500	58.500	54.978	412
2024-10-01	58.810	58.900	58.650	58.650	55.119	260
2024-09-30	58.500	59.100	58.500	58.810	55.269	353
2024-09-27	59.100	59.340	58.250	58.790	55.251	1,012
2024-09-26	58.630	59.570	58.350	58.720	55.185	1,251
2024-09-25	59.000	59.330	58.430	58.620	55.091	308
2024-09-24	59.280	59.570	59.210	59.300	55.730	546
2024-09-23	60.500	60.610	59.210	59.280	55.711	1,230
2024-09-20	59.220	59.970	59.220	59.880	56.275	674
2024-09-19	60.010	60.010	59.220	59.220	55.655	616
2024-09-18	59.110	60.080	59.110	59.210	55.645	637
2024-09-17	58.900	60.000	58.500	59.040	55.486	631
2024-09-16	58.750	61.000	58.360	58.800	55.260	778
2024-09-13	58.500	58.500	58.260	58.300	54.790	641
2024-09-12	58.500	58.500	58.220	58.250	54.743	647
2024-09-11	59.000	59.050	58.500	58.500	54.978	730
2024-09-10	60.000	60.000	59.000	59.000	55.448	500
2024-09-09	59.510	60.050	59.510	60.050	56.435	169
2024-09-06	59.950	60.100	59.500	60.100	56.482	348

← NewerPage 9 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.