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
2022-02-10	96.710	97.490	96.510	97.490	79.641	227
2022-02-09	96.750	97.990	96.000	96.000	78.423	289
2022-02-08	96.510	98.000	96.510	96.750	79.036	535
2022-02-07	98.230	98.390	97.500	98.000	80.057	87
2022-02-04	96.010	98.000	96.010	98.000	80.057	373
2022-02-03	96.010	96.990	96.000	96.000	78.423	95
2022-02-02	96.010	96.990	96.000	96.000	78.423	212
2022-02-01	97.980	97.980	96.000	96.000	78.423	551
2022-01-31	96.990	97.970	96.990	97.970	80.033	393
2022-01-28	95.500	96.500	95.500	96.500	78.832	167
2022-01-27	94.990	95.500	94.840	95.000	77.607	315
2022-01-26	93.600	95.000	93.600	95.000	77.607	584
2022-01-25	94.100	95.950	94.100	94.800	77.443	272
2022-01-24	96.500	96.500	94.000	96.000	78.423	600
2022-01-21	96.990	96.990	96.500	96.500	78.832	166
2022-01-20	96.990	97.000	96.990	96.990	79.232	174
2022-01-19	97.040	97.040	96.500	97.000	79.240	356
2022-01-18	97.040	97.100	97.030	97.030	79.265	176
2022-01-17	97.020	97.030	97.020	97.030	79.265	180
2022-01-14	97.000	97.020	97.000	97.000	79.240	250
2022-01-13	97.500	97.500	97.490	97.500	79.649	104
2022-01-12	97.110	97.500	96.900	97.500	79.649	290
2022-01-11	95.900	97.990	95.900	96.900	79.159	284
2022-01-10	97.990	98.000	95.910	98.000	80.057	183
2022-01-07	97.400	98.000	96.900	98.000	80.057	192
2022-01-06	97.500	98.000	97.400	97.400	79.567	180
2022-01-05	93.500	98.000	93.500	98.000	80.057	402
2022-01-04	94.990	95.490	93.000	93.500	76.381	490
2022-01-03	91.080	95.000	91.080	95.000	77.607	464
2021-12-31	91.990	91.990	91.990	91.990	75.148	1
2021-12-30	91.990	91.990	91.990	91.990	75.148	5
2021-12-29	90.010	91.990	90.010	91.990	75.148	89
2021-12-28	89.600	91.500	89.600	90.010	73.530	166
2021-12-27	89.800	92.000	89.800	92.000	75.156	228
2021-12-24	89.200	91.990	89.200	91.990	75.148	317
2021-12-23	90.000	90.500	89.400	90.500	73.930	581
2021-12-22	90.990	91.000	90.200	91.000	74.339	141
2021-12-21	90.500	90.990	89.020	90.990	74.331	62
2021-12-20	90.990	90.990	89.010	90.500	73.930	227
2021-12-17	90.990	90.990	89.000	90.990	74.331	98
2021-12-16	91.490	91.490	89.000	90.990	74.331	156
2021-12-15	90.100	91.500	90.100	91.500	74.747	42
2021-12-14	90.500	90.600	90.000	90.100	73.604	465
2021-12-13	91.490	91.490	90.500	91.000	74.339	1,764
2021-12-10	90.000	91.500	90.000	91.490	74.739	422
2021-12-09	91.990	92.000	90.000	92.000	75.156	902
2021-12-08	91.010	91.990	90.510	91.990	75.148	76
2021-12-07	93.490	93.490	91.500	92.000	75.156	320
2021-12-06	91.990	91.990	90.990	91.990	75.148	171
2021-12-03	91.000	91.500	90.050	91.500	74.747	245
2021-12-02	90.020	90.900	90.000	90.020	73.538	224
2021-12-01	90.040	91.490	90.040	91.490	74.739	60
2021-11-30	90.220	90.220	90.100	90.100	73.604	179
2021-11-29	90.520	91.490	90.000	90.200	73.685	278
2021-11-26	92.000	92.820	90.800	91.500	74.747	491
2021-11-25	91.620	91.800	91.600	91.800	74.992	51
2021-11-24	91.510	93.000	91.510	91.600	74.829	48
2021-11-23	92.000	92.500	91.000	91.510	74.756	145
2021-11-22	93.000	93.000	90.790	92.000	75.156	410
2021-11-19	94.000	94.000	93.000	93.000	75.973	412

← NewerPage 21 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.