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
2025-08-15	116.50	116.50	115.06	116.00	113.39	478
2025-08-14	114.52	116.00	113.50	116.00	113.39	218
2025-08-13	116.48	116.48	114.50	114.50	111.92	394
2025-08-12	117.28	117.30	116.48	116.48	113.86	290
2025-08-11	115.38	117.30	114.62	117.30	114.66	309
2025-08-08	112.50	115.38	112.00	115.38	112.78	1,395
2025-08-07	112.50	112.50	112.34	112.50	109.97	100
2025-08-06	111.02	112.50	108.60	112.50	109.97	1,124
2025-08-05	112.30	112.30	111.00	111.00	108.50	54
2025-08-04	112.00	112.36	111.50	112.28	109.75	84
2025-08-01	112.98	113.00	112.00	112.00	109.48	237
2025-07-31	112.98	113.00	111.78	113.00	110.45	429
2025-07-30	112.48	113.50	111.50	113.00	110.45	474
2025-07-29	112.98	113.00	111.50	112.50	109.97	829
2025-07-28	109.50	113.00	107.00	113.00	110.45	498
2025-07-25	108.98	112.56	108.98	110.68	108.19	562
2025-07-24	105.98	109.00	105.98	109.00	106.54	324
2025-07-23	104.00	106.00	103.52	106.00	103.61	405
2025-07-22	102.98	106.00	101.52	104.00	101.66	907
2025-07-21	101.00	103.00	101.00	103.00	100.68	567
2025-07-18	100.50	101.00	100.50	101.00	98.724	71
2025-07-17	101.48	101.48	101.00	101.00	98.724	7
2025-07-16	101.00	101.50	101.00	101.50	99.213	46
2025-07-15	101.38	101.40	101.10	101.40	99.115	110
2025-07-14	101.40	101.40	101.40	101.40	99.115	1
2025-07-11	100.10	101.00	100.10	101.00	98.724	1,058
2025-07-10	98.500	100.00	98.500	100.00	97.747	206
2025-07-09	99.000	99.000	98.600	98.700	96.476	253
2025-07-08	100.52	100.52	99.000	99.000	96.769	341
2025-07-07	100.20	101.80	100.20	100.52	98.255	385
2025-07-04	100.02	100.20	100.00	100.20	97.942	102
2025-07-03	99.090	100.00	99.060	100.00	97.747	206
2025-07-02	99.010	99.090	99.010	99.090	96.857	130
2025-07-01	98.610	99.500	98.600	99.000	96.769	230
2025-06-30	99.510	99.510	99.000	99.200	96.965	267
2025-06-27	101.12	101.12	99.500	99.500	97.258	94
2025-06-26	101.98	101.98	101.00	101.12	98.842	434
2025-06-25	102.00	102.00	101.50	102.00	99.702	444
2025-06-24	102.00	102.00	102.00	102.00	99.702	114
2025-06-23	100.50	101.98	99.100	101.00	98.724	1,293
2025-06-20	100.30	101.50	100.30	101.50	99.213	419
2025-06-19	101.54	101.72	101.12	101.12	98.842	85
2025-06-18	101.52	101.70	101.52	101.52	99.233	116
2025-06-17	103.98	104.50	101.50	101.50	99.213	420
2025-06-16	103.48	104.00	103.48	104.00	101.66	202
2025-06-13	102.44	103.50	102.44	103.00	100.68	641
2025-06-12	102.46	102.46	101.50	102.44	100.13	183
2025-06-11	101.00	102.48	101.00	102.46	100.15	447
2025-06-10	101.02	101.02	101.00	101.00	98.724	42
2025-06-09	101.00	101.00	101.00	101.00	98.724	189
2025-06-06	101.00	101.44	100.60	101.42	99.135	62
2025-06-05	101.00	101.00	100.60	101.00	98.724	290
2025-06-04	100.72	101.00	100.50	101.00	98.724	594
2025-06-03	101.20	101.50	100.60	100.70	98.431	4,761
2025-06-02	100.52	101.00	100.52	101.00	98.724	155
2025-05-30	101.02	101.02	100.50	100.60	98.333	210
2025-05-29	101.02	101.02	100.98	101.00	98.724	447
2025-05-28	101.42	101.42	100.30	101.00	98.724	332
2025-05-27	101.10	101.42	100.30	101.42	99.135	1,101
2025-05-26	101.00	101.50	100.60	101.10	98.822	347

← NewerPage 6 of 22 · 1,284 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.