Caisse Regionale de Credit Agricole Mutuel de Normandie Seine SC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 70.200 | 70.300 | 70.060 | 70.300 | 63.592 | 631 |
| 2024-03-18 | 71.520 | 71.530 | 70.210 | 70.300 | 63.592 | 466 |
| 2024-03-15 | 71.510 | 72.500 | 71.510 | 71.510 | 64.686 | 96 |
| 2024-03-14 | 71.500 | 71.700 | 71.500 | 71.500 | 64.677 | 22 |
| 2024-03-13 | 72.000 | 72.000 | 70.970 | 71.500 | 64.677 | 263 |
| 2024-03-12 | 72.010 | 72.490 | 71.050 | 72.000 | 65.129 | 247 |
| 2024-03-11 | 72.480 | 72.500 | 71.500 | 72.500 | 65.582 | 236 |
| 2024-03-08 | 71.500 | 72.480 | 71.500 | 72.480 | 65.564 | 73 |
| 2024-03-07 | 71.400 | 72.480 | 71.200 | 71.500 | 64.677 | 161 |
| 2024-03-06 | 71.510 | 72.490 | 70.500 | 71.400 | 64.587 | 249 |
| 2024-03-05 | 72.610 | 73.000 | 71.500 | 71.500 | 64.677 | 319 |
| 2024-03-04 | 72.000 | 72.970 | 72.000 | 72.600 | 65.672 | 197 |
| 2024-03-01 | 71.320 | 72.000 | 71.320 | 72.000 | 65.129 | 346 |
| 2024-02-29 | 71.520 | 72.500 | 71.500 | 72.500 | 65.582 | 91 |
| 2024-02-28 | 71.690 | 72.500 | 71.530 | 71.530 | 64.704 | 150 |
| 2024-02-27 | 71.510 | 72.500 | 71.510 | 72.500 | 65.582 | 253 |
| 2024-02-26 | 72.910 | 72.910 | 72.000 | 72.500 | 65.582 | 179 |
| 2024-02-23 | 72.990 | 73.000 | 72.020 | 73.000 | 66.034 | 123 |
| 2024-02-22 | 72.110 | 73.000 | 72.010 | 73.000 | 66.034 | 86 |
| 2024-02-21 | 72.500 | 73.000 | 72.020 | 72.040 | 65.165 | 271 |
| 2024-02-20 | 73.990 | 73.990 | 71.800 | 73.000 | 66.034 | 459 |
| 2024-02-19 | 74.010 | 74.010 | 72.510 | 73.990 | 66.929 | 288 |
| 2024-02-16 | 74.900 | 75.000 | 74.000 | 75.000 | 67.843 | 261 |
| 2024-02-15 | 74.990 | 74.990 | 74.900 | 74.900 | 67.753 | 21 |
| 2024-02-14 | 75.010 | 75.010 | 75.000 | 75.000 | 67.843 | 153 |
| 2024-02-13 | 75.010 | 75.010 | 75.000 | 75.000 | 67.843 | 329 |
| 2024-02-12 | 75.000 | 75.000 | 75.000 | 75.000 | 67.843 | 62 |
| 2024-02-09 | 74.500 | 75.490 | 73.510 | 75.000 | 67.843 | 465 |
| 2024-02-08 | 74.450 | 74.500 | 73.500 | 74.500 | 67.391 | 290 |
| 2024-02-07 | 72.360 | 73.490 | 72.000 | 73.490 | 66.477 | 209 |
| 2024-02-06 | 72.990 | 73.000 | 72.350 | 72.350 | 65.446 | 153 |
| 2024-02-05 | 74.000 | 75.000 | 72.100 | 73.000 | 66.034 | 1,535 |
| 2024-02-02 | 75.500 | 75.500 | 74.000 | 75.000 | 67.843 | 96 |
| 2024-02-01 | 74.500 | 75.500 | 74.000 | 75.500 | 68.295 | 219 |
| 2024-01-31 | 75.500 | 75.500 | 73.500 | 74.500 | 67.391 | 300 |
| 2024-01-30 | 75.000 | 75.500 | 74.000 | 75.500 | 68.295 | 104 |
| 2024-01-29 | 75.500 | 75.990 | 75.000 | 75.000 | 67.843 | 257 |
| 2024-01-26 | 74.290 | 75.500 | 73.500 | 75.500 | 68.295 | 326 |
| 2024-01-25 | 74.490 | 74.490 | 74.010 | 74.300 | 67.210 | 30 |
| 2024-01-24 | 73.500 | 74.500 | 73.500 | 74.500 | 67.391 | 130 |
| 2024-01-23 | 74.000 | 74.000 | 73.000 | 73.500 | 66.486 | 139 |
| 2024-01-22 | 74.510 | 74.510 | 72.510 | 74.000 | 66.938 | 214 |
| 2024-01-19 | 74.990 | 74.990 | 74.500 | 74.500 | 67.391 | 113 |
| 2024-01-18 | 74.500 | 75.000 | 74.500 | 75.000 | 67.843 | 27 |
| 2024-01-17 | 74.980 | 74.980 | 74.000 | 74.500 | 67.391 | 291 |
| 2024-01-16 | 75.000 | 75.000 | 74.040 | 74.990 | 67.834 | 92 |
| 2024-01-15 | 74.040 | 74.500 | 74.030 | 74.500 | 67.391 | 68 |
| 2024-01-12 | 74.020 | 74.020 | 74.010 | 74.020 | 66.957 | 23 |
| 2024-01-11 | 74.100 | 74.500 | 74.000 | 74.010 | 66.947 | 269 |
| 2024-01-10 | 74.990 | 75.100 | 74.000 | 74.500 | 67.391 | 466 |
| 2024-01-09 | 75.990 | 76.000 | 75.000 | 75.000 | 67.843 | 172 |
| 2024-01-08 | 75.850 | 76.000 | 75.100 | 76.000 | 68.748 | 243 |
| 2024-01-05 | 76.000 | 76.020 | 75.850 | 75.850 | 68.612 | 79 |
| 2024-01-04 | 77.440 | 77.440 | 76.060 | 76.060 | 68.802 | 47 |
| 2024-01-03 | 78.000 | 78.000 | 76.500 | 77.480 | 70.086 | 95 |
| 2024-01-02 | 78.000 | 79.000 | 78.000 | 78.000 | 70.557 | 137 |
| 2023-12-29 | 77.990 | 78.000 | 77.000 | 78.000 | 70.557 | 258 |
| 2023-12-28 | 77.500 | 78.000 | 77.500 | 78.000 | 70.557 | 26 |
| 2023-12-27 | 76.980 | 77.500 | 76.980 | 77.500 | 70.104 | 178 |
| 2023-12-22 | 75.000 | 76.500 | 74.500 | 76.500 | 69.200 | 239 |
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.