Caisse Regionale de Credit Agricole Mutuel de Normandie Seine SC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 83.050 | 83.050 | 79.000 | 79.500 | 75.148 | 1,132 |
| 2024-06-13 | 84.000 | 84.200 | 83.000 | 83.500 | 78.929 | 439 |
| 2024-06-12 | 84.190 | 84.380 | 83.790 | 84.380 | 79.761 | 157 |
| 2024-06-11 | 84.400 | 84.400 | 83.010 | 84.390 | 79.770 | 468 |
| 2024-06-10 | 84.800 | 84.800 | 83.500 | 84.200 | 79.591 | 884 |
| 2024-06-07 | 84.500 | 84.650 | 84.000 | 84.600 | 79.969 | 1,230 |
| 2024-06-06 | 84.000 | 84.500 | 84.000 | 84.500 | 79.874 | 368 |
| 2024-06-05 | 84.190 | 84.250 | 83.010 | 84.180 | 79.572 | 976 |
| 2024-06-04 | 84.390 | 85.000 | 83.510 | 84.190 | 79.581 | 754 |
| 2024-06-03 | 83.610 | 84.490 | 83.510 | 84.490 | 79.865 | 121 |
| 2024-05-31 | 83.690 | 85.010 | 83.690 | 84.300 | 79.685 | 731 |
| 2024-05-30 | 84.140 | 84.140 | 83.000 | 83.690 | 79.109 | 1,218 |
| 2024-05-29 | 84.130 | 84.140 | 82.510 | 84.140 | 79.534 | 551 |
| 2024-05-28 | 81.600 | 84.140 | 81.600 | 84.140 | 79.534 | 732 |
| 2024-05-27 | 82.010 | 82.090 | 81.500 | 81.500 | 77.038 | 80 |
| 2024-05-24 | 81.900 | 82.500 | 81.010 | 82.000 | 77.511 | 408 |
| 2024-05-23 | 81.000 | 82.000 | 79.500 | 81.900 | 77.417 | 725 |
| 2024-05-22 | 79.500 | 81.000 | 79.500 | 81.000 | 76.566 | 742 |
| 2024-05-21 | 80.000 | 80.390 | 80.000 | 80.390 | 75.989 | 468 |
| 2024-05-20 | 80.500 | 80.500 | 79.510 | 80.200 | 75.810 | 263 |
| 2024-05-17 | 81.090 | 81.090 | 80.500 | 80.990 | 76.556 | 455 |
| 2024-05-16 | 82.290 | 82.290 | 81.500 | 81.500 | 77.038 | 255 |
| 2024-05-15 | 82.000 | 82.450 | 80.510 | 82.450 | 77.936 | 790 |
| 2024-05-14 | 82.510 | 82.510 | 81.010 | 82.000 | 77.511 | 201 |
| 2024-05-13 | 83.030 | 83.300 | 82.400 | 82.500 | 77.984 | 556 |
| 2024-05-10 | 85.590 | 86.200 | 85.000 | 86.200 | 77.974 | 1,327 |
| 2024-05-09 | 86.000 | 86.380 | 85.800 | 86.200 | 77.974 | 85 |
| 2024-05-08 | 85.000 | 87.500 | 83.500 | 86.000 | 77.793 | 813 |
| 2024-05-07 | 82.500 | 85.220 | 81.540 | 82.010 | 74.184 | 1,884 |
| 2024-05-06 | 81.500 | 83.000 | 81.500 | 81.530 | 73.750 | 513 |
| 2024-05-03 | 79.790 | 81.980 | 79.790 | 81.980 | 74.157 | 557 |
| 2024-05-02 | 80.000 | 80.000 | 78.800 | 80.000 | 72.366 | 758 |
| 2024-04-30 | 79.960 | 80.000 | 78.000 | 80.000 | 72.366 | 1,707 |
| 2024-04-29 | 77.990 | 79.980 | 77.980 | 79.980 | 72.348 | 1,066 |
| 2024-04-26 | 75.510 | 78.000 | 75.510 | 78.000 | 70.557 | 1,388 |
| 2024-04-25 | 75.000 | 76.490 | 75.000 | 75.500 | 68.295 | 1,492 |
| 2024-04-24 | 74.960 | 75.500 | 74.170 | 75.000 | 67.843 | 1,148 |
| 2024-04-23 | 73.990 | 74.970 | 72.690 | 74.970 | 67.816 | 943 |
| 2024-04-22 | 73.600 | 74.490 | 72.660 | 74.200 | 67.119 | 727 |
| 2024-04-19 | 74.510 | 74.510 | 73.600 | 73.600 | 66.577 | 631 |
| 2024-04-18 | 74.500 | 74.530 | 74.500 | 74.500 | 67.391 | 115 |
| 2024-04-17 | 74.510 | 75.000 | 73.500 | 74.500 | 67.391 | 473 |
| 2024-04-16 | 75.500 | 75.500 | 74.500 | 74.500 | 67.391 | 250 |
| 2024-04-15 | 75.490 | 75.980 | 74.500 | 75.500 | 68.295 | 189 |
| 2024-04-12 | 74.500 | 75.490 | 73.900 | 75.490 | 68.286 | 1,612 |
| 2024-04-11 | 74.000 | 74.500 | 73.500 | 74.500 | 67.391 | 1,787 |
| 2024-04-10 | 73.500 | 74.000 | 73.500 | 74.000 | 66.938 | 313 |
| 2024-04-09 | 72.640 | 73.500 | 72.640 | 73.500 | 66.486 | 1,116 |
| 2024-04-08 | 72.500 | 72.980 | 72.500 | 72.640 | 65.708 | 243 |
| 2024-04-05 | 72.500 | 72.980 | 72.200 | 72.980 | 66.016 | 109 |
| 2024-04-04 | 71.500 | 72.980 | 71.500 | 72.500 | 65.582 | 1,264 |
| 2024-04-03 | 71.500 | 72.000 | 71.000 | 71.000 | 64.225 | 348 |
| 2024-04-02 | 72.000 | 72.500 | 71.500 | 71.500 | 64.677 | 531 |
| 2024-03-28 | 71.500 | 72.000 | 70.000 | 71.970 | 65.102 | 300 |
| 2024-03-27 | 71.000 | 71.500 | 69.780 | 71.500 | 64.677 | 646 |
| 2024-03-26 | 72.990 | 73.000 | 69.510 | 70.990 | 64.216 | 933 |
| 2024-03-25 | 72.500 | 73.000 | 72.000 | 73.000 | 66.034 | 74 |
| 2024-03-22 | 74.500 | 74.500 | 72.500 | 72.500 | 65.582 | 463 |
| 2024-03-21 | 72.970 | 74.500 | 72.500 | 74.500 | 67.391 | 687 |
| 2024-03-20 | 70.300 | 74.500 | 70.300 | 74.500 | 67.391 | 756 |
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.