Caisse Regionale de Credit Agricole Mutuel de Normandie Seine SC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 133.50 | 134.02 | 133.00 | 133.02 | 130.02 | 180 |
| 2025-11-06 | 133.50 | 134.00 | 133.50 | 133.50 | 130.49 | 229 |
| 2025-11-05 | 133.50 | 134.00 | 133.50 | 134.00 | 130.98 | 217 |
| 2025-11-04 | 133.24 | 133.92 | 133.00 | 133.50 | 130.49 | 363 |
| 2025-11-03 | 130.54 | 133.24 | 130.54 | 133.24 | 130.24 | 208 |
| 2025-10-31 | 130.60 | 131.50 | 130.00 | 130.50 | 127.56 | 446 |
| 2025-10-30 | 132.98 | 132.98 | 129.52 | 130.60 | 127.66 | 495 |
| 2025-10-29 | 132.50 | 133.00 | 130.00 | 130.04 | 127.11 | 217 |
| 2025-10-28 | 133.92 | 133.92 | 131.02 | 132.86 | 129.87 | 455 |
| 2025-10-27 | 135.00 | 135.00 | 132.00 | 133.92 | 130.90 | 342 |
| 2025-10-24 | 135.02 | 138.00 | 133.00 | 137.00 | 133.91 | 1,795 |
| 2025-10-23 | 136.50 | 139.90 | 134.04 | 134.50 | 131.47 | 1,157 |
| 2025-10-22 | 142.48 | 142.48 | 135.32 | 136.78 | 133.70 | 1,500 |
| 2025-10-21 | 141.02 | 143.80 | 141.02 | 142.48 | 139.27 | 693 |
| 2025-10-20 | 139.00 | 141.00 | 139.00 | 141.00 | 137.82 | 1,068 |
| 2025-10-17 | 140.50 | 143.50 | 138.54 | 141.00 | 137.82 | 1,186 |
| 2025-10-16 | 141.98 | 142.00 | 140.50 | 140.70 | 137.53 | 378 |
| 2025-10-15 | 141.52 | 142.00 | 141.50 | 142.00 | 138.80 | 133 |
| 2025-10-14 | 144.00 | 144.02 | 141.00 | 141.50 | 138.31 | 576 |
| 2025-10-13 | 144.00 | 144.98 | 144.00 | 144.50 | 141.24 | 184 |
| 2025-10-10 | 143.50 | 145.00 | 143.30 | 144.00 | 140.76 | 253 |
| 2025-10-09 | 141.50 | 147.22 | 141.50 | 143.00 | 139.78 | 1,158 |
| 2025-10-08 | 140.02 | 142.00 | 140.00 | 141.50 | 138.31 | 970 |
| 2025-10-07 | 141.02 | 141.02 | 139.12 | 140.00 | 136.85 | 943 |
| 2025-10-06 | 143.00 | 143.00 | 138.56 | 141.00 | 137.82 | 1,309 |
| 2025-10-03 | 142.00 | 143.00 | 141.00 | 142.12 | 138.92 | 989 |
| 2025-10-02 | 142.04 | 143.50 | 139.00 | 142.46 | 139.25 | 1,362 |
| 2025-10-01 | 139.00 | 143.50 | 138.50 | 142.04 | 138.84 | 1,028 |
| 2025-09-30 | 135.22 | 143.32 | 135.22 | 138.56 | 135.44 | 2,141 |
| 2025-09-29 | 129.50 | 137.00 | 128.56 | 133.80 | 130.79 | 2,571 |
| 2025-09-26 | 127.00 | 129.00 | 124.00 | 129.00 | 126.09 | 1,095 |
| 2025-09-25 | 125.50 | 127.00 | 125.50 | 127.00 | 124.14 | 229 |
| 2025-09-24 | 125.12 | 126.98 | 125.12 | 125.50 | 122.67 | 186 |
| 2025-09-23 | 125.40 | 125.50 | 125.00 | 125.12 | 122.30 | 246 |
| 2025-09-22 | 126.96 | 126.96 | 125.00 | 125.40 | 122.57 | 1,321 |
| 2025-09-19 | 124.98 | 127.00 | 124.00 | 127.00 | 124.14 | 580 |
| 2025-09-18 | 121.62 | 125.00 | 121.62 | 125.00 | 122.18 | 182 |
| 2025-09-17 | 122.12 | 123.96 | 120.60 | 121.62 | 118.88 | 1,252 |
| 2025-09-16 | 128.50 | 128.50 | 126.00 | 127.00 | 124.14 | 55 |
| 2025-09-15 | 128.98 | 128.98 | 128.00 | 128.82 | 125.92 | 56 |
| 2025-09-12 | 128.52 | 130.02 | 127.50 | 129.00 | 126.09 | 694 |
| 2025-09-11 | 126.02 | 129.50 | 126.02 | 129.50 | 126.58 | 253 |
| 2025-09-10 | 126.60 | 127.34 | 125.60 | 126.00 | 123.16 | 377 |
| 2025-09-09 | 124.00 | 128.54 | 124.00 | 126.60 | 123.75 | 470 |
| 2025-09-08 | 123.00 | 125.58 | 123.00 | 125.00 | 122.18 | 120 |
| 2025-09-05 | 122.52 | 126.50 | 122.52 | 124.60 | 121.79 | 454 |
| 2025-09-04 | 121.00 | 123.98 | 121.00 | 122.14 | 119.39 | 566 |
| 2025-09-03 | 127.50 | 129.00 | 120.00 | 124.56 | 121.75 | 1,367 |
| 2025-09-02 | 129.00 | 131.10 | 127.50 | 129.50 | 126.58 | 1,068 |
| 2025-09-01 | 131.66 | 132.00 | 130.00 | 131.98 | 129.01 | 792 |
| 2025-08-29 | 132.00 | 132.90 | 130.02 | 130.02 | 127.09 | 493 |
| 2025-08-28 | 129.98 | 133.00 | 128.10 | 131.00 | 128.05 | 1,802 |
| 2025-08-27 | 130.92 | 132.36 | 128.20 | 128.20 | 125.31 | 763 |
| 2025-08-26 | 144.00 | 144.00 | 130.02 | 130.92 | 127.97 | 1,820 |
| 2025-08-25 | 135.00 | 145.00 | 135.00 | 144.50 | 141.24 | 1,749 |
| 2025-08-22 | 133.50 | 134.50 | 133.50 | 134.50 | 131.47 | 561 |
| 2025-08-21 | 127.50 | 134.20 | 127.50 | 134.00 | 130.98 | 1,143 |
| 2025-08-20 | 128.50 | 129.50 | 125.00 | 128.00 | 125.12 | 1,568 |
| 2025-08-19 | 124.00 | 130.00 | 124.00 | 128.00 | 125.12 | 1,270 |
| 2025-08-18 | 118.90 | 124.00 | 118.00 | 124.00 | 121.21 | 1,373 |
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.