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
2022-05-09	86.500	87.000	86.000	86.000	70.254	246
2022-05-06	91.440	91.440	85.500	87.990	71.880	699
2022-05-05	89.480	91.490	88.500	91.450	74.707	443
2022-05-04	87.510	89.490	87.510	89.490	73.105	243
2022-05-03	88.990	89.480	88.990	89.480	73.097	82
2022-05-02	89.480	89.480	87.200	88.990	72.697	144
2022-04-29	87.500	89.480	87.500	89.480	73.097	258
2022-04-28	88.400	89.480	88.210	89.480	73.097	56
2022-04-27	89.480	89.480	88.400	88.400	72.215	107
2022-04-26	89.490	89.490	88.210	89.480	73.097	85
2022-04-25	89.500	89.500	88.010	89.490	73.105	148
2022-04-22	90.100	90.100	88.000	89.500	73.114	200
2022-04-21	90.250	91.000	90.250	91.000	74.339	2
2022-04-20	90.000	90.250	90.000	90.250	73.726	444
2022-04-19	90.110	91.000	90.000	90.500	73.930	303
2022-04-14	90.040	90.500	90.000	90.000	73.522	458
2022-04-13	90.300	91.000	90.040	90.040	73.555	19
2022-04-12	90.030	90.300	90.020	90.300	73.767	43
2022-04-11	90.990	90.990	90.030	90.030	73.547	4
2022-04-08	90.030	91.490	90.030	91.000	74.339	27
2022-04-07	91.000	91.000	90.020	90.020	73.538	57
2022-04-06	92.010	92.010	91.000	91.000	74.339	55
2022-04-05	93.650	93.650	92.000	92.010	75.164	490
2022-04-04	93.390	94.000	93.130	93.650	76.504	152
2022-04-01	92.370	93.400	92.370	93.400	76.300	96
2022-03-31	92.000	92.400	90.510	92.380	75.466	151
2022-03-30	91.990	92.000	90.500	92.000	75.156	386
2022-03-29	91.200	91.200	90.500	90.990	74.331	270
2022-03-28	92.360	92.360	90.000	91.190	74.494	255
2022-03-25	91.970	91.970	90.500	91.970	75.131	81
2022-03-24	91.980	91.980	90.000	91.970	75.131	221
2022-03-23	91.220	91.980	90.500	91.980	75.139	135
2022-03-22	91.000	92.000	91.000	91.220	74.519	94
2022-03-21	91.000	91.000	91.000	91.000	74.339	102
2022-03-18	90.000	90.500	90.000	90.490	73.922	213
2022-03-17	88.000	89.000	86.500	89.000	72.705	194
2022-03-16	86.000	88.000	85.100	88.000	71.888	486
2022-03-15	86.990	87.000	83.120	86.820	70.924	307
2022-03-14	85.000	86.990	84.530	86.990	71.063	142
2022-03-11	85.000	86.500	84.000	85.000	69.437	402
2022-03-10	85.500	85.500	85.000	85.000	69.437	70
2022-03-09	84.990	85.500	83.010	85.500	69.846	216
2022-03-08	83.990	85.000	81.500	85.000	69.437	922
2022-03-07	85.000	85.990	82.000	83.020	67.820	965
2022-03-04	87.600	88.500	85.500	86.030	70.279	621
2022-03-03	89.330	90.990	88.100	89.000	72.705	677
2022-03-02	89.000	91.500	88.000	91.500	74.747	252
2022-03-01	92.000	92.000	86.000	91.490	74.739	659
2022-02-28	90.000	92.000	90.000	92.000	75.156	152
2022-02-25	89.010	91.990	89.010	91.500	74.747	532
2022-02-24	92.500	93.990	90.500	90.500	73.930	450
2022-02-23	95.490	95.490	93.520	94.010	76.798	283
2022-02-22	93.000	95.000	92.000	95.000	77.607	538
2022-02-21	96.010	96.010	94.000	96.000	78.423	812
2022-02-18	95.810	97.980	95.800	96.000	78.423	425
2022-02-17	95.800	96.490	95.080	95.210	77.778	193
2022-02-16	96.010	96.010	95.800	95.800	78.260	82
2022-02-15	96.490	96.490	95.000	96.000	78.423	488
2022-02-14	97.010	97.010	95.200	95.990	78.415	731
2022-02-11	97.490	98.000	97.010	97.500	79.649	213

← NewerPage 20 of 22 · 1,281 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.