Caisse Regionale de Credit Agricole Mutuel de Normandie Seine SC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 72.010 | 72.010 | 71.520 | 71.520 | 67.605 | 163 |
| 2024-09-05 | 72.970 | 72.970 | 72.000 | 72.000 | 68.059 | 106 |
| 2024-09-04 | 72.990 | 72.990 | 72.000 | 72.100 | 68.153 | 102 |
| 2024-09-03 | 73.030 | 73.030 | 72.000 | 73.000 | 69.004 | 289 |
| 2024-09-02 | 74.000 | 74.000 | 73.020 | 73.030 | 69.032 | 131 |
| 2024-08-30 | 72.500 | 73.500 | 72.500 | 73.500 | 69.476 | 154 |
| 2024-08-29 | 73.990 | 74.000 | 73.000 | 73.000 | 69.004 | 105 |
| 2024-08-28 | 74.490 | 74.490 | 73.000 | 74.000 | 69.949 | 364 |
| 2024-08-27 | 74.490 | 74.510 | 74.490 | 74.500 | 70.422 | 170 |
| 2024-08-26 | 74.000 | 74.490 | 74.000 | 74.490 | 70.412 | 98 |
| 2024-08-23 | 73.520 | 74.000 | 73.520 | 73.700 | 69.665 | 68 |
| 2024-08-22 | 73.500 | 73.520 | 73.500 | 73.520 | 69.495 | 52 |
| 2024-08-21 | 72.980 | 73.500 | 72.980 | 73.500 | 69.476 | 170 |
| 2024-08-20 | 73.010 | 73.010 | 72.510 | 72.980 | 68.985 | 115 |
| 2024-08-19 | 73.000 | 73.010 | 72.290 | 73.010 | 69.013 | 118 |
| 2024-08-16 | 73.000 | 73.000 | 73.000 | 73.000 | 69.004 | 1 |
| 2024-08-15 | 72.500 | 73.000 | 72.210 | 73.000 | 69.004 | 43 |
| 2024-08-14 | 73.490 | 73.500 | 71.510 | 72.500 | 68.531 | 386 |
| 2024-08-13 | 71.520 | 73.500 | 71.520 | 73.490 | 69.467 | 129 |
| 2024-08-12 | 71.030 | 71.520 | 70.770 | 71.520 | 67.605 | 271 |
| 2024-08-09 | 71.510 | 71.520 | 71.030 | 71.030 | 67.142 | 96 |
| 2024-08-08 | 71.000 | 71.520 | 71.000 | 71.520 | 67.605 | 28 |
| 2024-08-07 | 71.150 | 71.500 | 71.150 | 71.500 | 67.586 | 306 |
| 2024-08-06 | 72.180 | 72.180 | 71.000 | 71.150 | 67.255 | 222 |
| 2024-08-05 | 72.010 | 72.200 | 72.000 | 72.180 | 68.229 | 216 |
| 2024-08-02 | 73.000 | 73.500 | 72.520 | 72.520 | 68.550 | 407 |
| 2024-08-01 | 73.530 | 73.540 | 73.530 | 73.540 | 69.514 | 95 |
| 2024-07-31 | 73.310 | 74.020 | 73.310 | 74.020 | 69.968 | 62 |
| 2024-07-30 | 73.980 | 73.980 | 73.220 | 73.220 | 69.212 | 24 |
| 2024-07-29 | 75.000 | 75.000 | 73.010 | 73.980 | 69.930 | 572 |
| 2024-07-26 | 74.020 | 75.000 | 74.020 | 75.000 | 70.894 | 332 |
| 2024-07-25 | 74.510 | 75.000 | 74.000 | 74.020 | 69.968 | 103 |
| 2024-07-24 | 74.510 | 74.510 | 74.500 | 74.500 | 70.422 | 3 |
| 2024-07-23 | 74.500 | 75.000 | 74.300 | 74.500 | 70.422 | 131 |
| 2024-07-22 | 74.500 | 75.000 | 74.500 | 75.000 | 70.894 | 38 |
| 2024-07-19 | 74.990 | 74.990 | 72.030 | 74.500 | 70.422 | 454 |
| 2024-07-18 | 74.010 | 74.990 | 74.010 | 74.990 | 70.885 | 2 |
| 2024-07-17 | 73.500 | 74.990 | 72.500 | 74.000 | 69.949 | 313 |
| 2024-07-16 | 73.500 | 73.500 | 73.500 | 73.500 | 69.476 | 1 |
| 2024-07-15 | 73.490 | 73.500 | 73.490 | 73.500 | 69.476 | 21 |
| 2024-07-12 | 72.510 | 73.500 | 72.510 | 73.500 | 69.476 | 51 |
| 2024-07-11 | 74.970 | 74.980 | 71.530 | 72.030 | 68.087 | 481 |
| 2024-07-10 | 75.510 | 75.900 | 74.000 | 74.970 | 70.866 | 339 |
| 2024-07-09 | 76.590 | 76.600 | 75.500 | 75.500 | 71.367 | 422 |
| 2024-07-08 | 76.500 | 76.600 | 75.000 | 76.590 | 72.397 | 174 |
| 2024-07-05 | 76.090 | 76.500 | 74.500 | 76.500 | 72.312 | 438 |
| 2024-07-04 | 76.970 | 77.000 | 75.500 | 76.090 | 71.925 | 198 |
| 2024-07-03 | 75.000 | 77.000 | 75.000 | 77.000 | 72.785 | 614 |
| 2024-07-02 | 73.530 | 75.000 | 73.520 | 75.000 | 70.894 | 216 |
| 2024-07-01 | 74.500 | 75.490 | 74.500 | 74.890 | 70.790 | 201 |
| 2024-06-28 | 75.500 | 75.500 | 74.500 | 74.500 | 70.422 | 204 |
| 2024-06-27 | 75.500 | 75.500 | 73.220 | 75.500 | 71.367 | 1,207 |
| 2024-06-26 | 76.980 | 76.980 | 75.000 | 75.500 | 71.367 | 454 |
| 2024-06-25 | 77.000 | 77.020 | 76.000 | 77.020 | 72.804 | 278 |
| 2024-06-24 | 75.530 | 77.000 | 75.000 | 77.000 | 72.785 | 293 |
| 2024-06-21 | 76.500 | 76.990 | 75.000 | 76.000 | 71.840 | 529 |
| 2024-06-20 | 76.100 | 76.500 | 75.500 | 76.500 | 72.312 | 644 |
| 2024-06-19 | 77.490 | 77.500 | 76.010 | 76.700 | 72.501 | 545 |
| 2024-06-18 | 78.290 | 78.290 | 77.000 | 77.490 | 73.248 | 217 |
| 2024-06-17 | 79.500 | 79.500 | 76.000 | 78.490 | 74.193 | 850 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-14 | 3.4700 EUR |
| 2025-05-13 | 3.2700 EUR |
| 2024-05-13 | 3.7100 EUR |
| 2023-05-15 | 4.1000 EUR |
| 2022-05-16 | 4.0600 EUR |
| 2021-05-12 | 3.5800 EUR |
| 2020-12-16 | 4.5200 EUR |
| 2019-05-17 | 5.1100 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.