Caisse Regionale de Credit Agricole Mutuel de Normandie Seine SC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	78.010	78.990	78.010	78.970	67.726	53
2022-07-29	77.980	78.990	76.310	78.990	67.744	254
2022-07-28	77.500	77.990	76.230	77.990	66.886	214
2022-07-27	76.890	77.500	76.890	77.500	66.466	40
2022-07-26	76.900	76.900	76.900	76.900	65.951	3
2022-07-25	76.230	77.000	76.230	77.000	66.037	7
2022-07-22	76.500	77.500	76.220	76.220	65.368	98
2022-07-21	77.500	77.500	77.490	77.490	66.457	2
2022-07-20	77.390	78.500	76.500	77.490	66.457	812
2022-07-19	77.000	77.400	77.000	77.400	66.380	261
2022-07-18	76.800	78.000	76.800	77.010	66.045	286
2022-07-15	76.810	77.790	76.810	77.790	66.714	15
2022-07-14	79.000	79.000	76.800	76.800	65.865	265
2022-07-13	78.490	79.000	78.000	79.000	67.752	111
2022-07-12	78.510	78.510	78.450	78.490	67.315	110
2022-07-11	79.460	79.460	78.500	78.500	67.323	111
2022-07-08	79.390	79.500	79.390	79.460	68.147	153
2022-07-07	80.020	80.500	78.000	79.390	68.087	335
2022-07-06	80.900	80.900	80.010	80.010	68.618	283
2022-07-05	81.970	82.490	80.960	80.960	69.433	279
2022-07-04	82.000	82.000	81.300	81.970	70.299	158
2022-07-01	81.300	81.500	81.000	81.500	69.896	138
2022-06-30	81.980	81.980	80.100	81.000	69.467	120
2022-06-29	82.000	82.000	81.000	81.000	69.467	322
2022-06-28	81.220	82.190	81.040	81.080	69.536	177
2022-06-27	82.190	82.190	81.200	81.220	69.656	191
2022-06-24	82.190	82.200	81.020	82.200	70.496	341
2022-06-23	82.790	82.790	81.000	82.190	70.488	753
2022-06-22	82.800	83.000	82.800	82.800	71.011	501
2022-06-21	83.040	83.040	82.800	82.800	71.011	447
2022-06-20	83.010	84.000	83.000	83.040	71.217	248
2022-06-17	83.590	83.590	82.600	83.000	71.183	147
2022-06-16	83.400	83.590	83.000	83.590	71.689	122
2022-06-15	83.200	83.610	83.200	83.400	71.526	44
2022-06-14	84.450	84.450	83.000	83.200	71.354	359
2022-06-13	83.610	84.450	83.610	84.450	72.426	30
2022-06-10	84.120	84.500	84.000	84.000	72.040	262
2022-06-09	84.500	84.500	84.110	84.110	72.135	390
2022-06-08	84.020	84.500	84.010	84.030	72.066	905
2022-06-07	84.210	84.500	84.010	84.010	72.049	191
2022-06-06	83.990	84.500	83.990	84.010	72.049	207
2022-06-03	83.990	83.990	83.990	83.990	72.032	1
2022-06-02	83.990	84.000	83.510	84.000	72.040	102
2022-06-01	84.010	84.010	84.000	84.000	72.040	21
2022-05-31	84.490	84.490	84.000	84.000	72.040	22
2022-05-30	83.510	84.500	83.510	84.500	72.469	186
2022-05-27	84.400	84.500	83.020	84.500	72.469	968
2022-05-26	84.100	84.500	82.610	84.400	72.383	160
2022-05-25	82.500	84.100	82.500	84.100	72.126	220
2022-05-24	83.520	84.000	83.500	83.500	71.611	314
2022-05-23	84.490	84.490	83.000	83.500	71.611	197
2022-05-20	84.490	84.500	84.000	84.500	72.469	1,377
2022-05-19	84.600	85.190	84.000	84.740	72.675	315
2022-05-18	84.000	85.190	84.000	84.600	72.555	120
2022-05-17	85.190	85.200	83.500	85.200	73.069	84
2022-05-16	82.440	85.300	82.010	85.290	73.147	409
2022-05-13	85.530	85.550	85.400	85.530	69.870	754
2022-05-12	85.490	86.000	85.110	85.510	69.854	395
2022-05-11	86.000	86.000	84.200	85.500	69.846	549
2022-05-10	86.390	86.390	85.000	85.990	70.246	74

← NewerPage 19 of 22 · 1,286 trading daysOlder →

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.