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
2025-05-23	101.00	102.08	101.00	101.00	98.724	1,263
2025-05-22	100.02	101.00	100.00	101.00	98.724	292
2025-05-21	99.500	100.00	99.050	100.00	97.747	366
2025-05-20	98.110	99.500	97.500	99.500	97.258	687
2025-05-19	97.080	98.000	97.080	98.000	95.792	389
2025-05-16	96.700	97.080	96.500	97.080	94.893	236
2025-05-15	97.980	97.980	96.700	96.700	94.521	436
2025-05-14	98.430	98.500	97.400	97.980	95.772	726
2025-05-13	97.510	98.430	97.510	98.430	96.212	174
2025-05-12	99.000	99.790	99.000	99.230	93.798	169
2025-05-09	99.010	99.800	99.010	99.100	93.675	227
2025-05-08	98.510	99.000	98.500	99.000	93.580	1,177
2025-05-07	98.200	98.650	98.200	98.500	93.108	237
2025-05-06	97.930	98.500	97.930	98.000	92.635	156
2025-05-05	97.500	98.000	97.500	97.830	92.474	78
2025-05-02	97.490	98.000	96.520	97.500	92.163	45
2025-04-30	96.200	97.500	96.200	97.490	92.153	626
2025-04-29	95.610	97.000	95.600	97.000	91.690	605
2025-04-28	96.000	96.490	95.500	95.600	90.367	565
2025-04-25	95.500	98.000	95.500	96.300	91.028	156
2025-04-24	96.000	96.000	95.500	95.660	90.423	398
2025-04-23	93.020	94.490	93.010	94.490	89.317	428
2025-04-22	93.000	94.000	92.510	93.020	87.928	335
2025-04-17	92.410	93.200	92.400	93.000	87.909	100
2025-04-16	91.260	92.400	91.250	92.400	87.342	135
2025-04-15	91.010	91.250	91.000	91.250	86.255	30
2025-04-14	89.500	91.000	89.500	91.000	86.018	287
2025-04-11	89.500	89.500	87.500	89.500	84.600	1,259
2025-04-10	90.500	90.500	89.200	89.500	84.600	611
2025-04-09	91.010	91.160	88.700	89.030	84.156	1,023
2025-04-08	92.500	92.600	92.000	92.200	87.153	314
2025-04-07	95.000	95.000	87.750	93.000	87.909	2,877
2025-04-04	99.490	99.490	95.520	95.880	90.631	1,866
2025-04-03	99.980	99.980	99.490	99.490	94.044	503
2025-04-02	99.500	99.990	99.500	99.990	94.516	994
2025-04-01	100.00	100.00	99.500	99.500	94.053	315
2025-03-31	99.200	100.00	99.000	100.00	94.526	79
2025-03-28	98.800	99.490	98.800	99.200	93.769	99
2025-03-27	98.510	98.800	98.500	98.800	93.391	361
2025-03-26	98.500	99.000	98.500	98.510	93.117	377
2025-03-25	97.000	99.500	96.700	98.590	93.193	886
2025-03-24	97.400	97.400	97.150	97.150	91.832	94
2025-03-21	97.600	97.600	97.100	97.450	92.115	330
2025-03-20	98.010	98.500	97.000	97.600	92.257	300
2025-03-19	97.100	98.000	97.100	98.000	92.635	1,052
2025-03-18	97.000	97.200	96.850	97.200	91.879	240
2025-03-17	97.000	97.000	96.800	97.000	91.690	81
2025-03-14	97.000	97.500	96.800	96.800	91.501	318
2025-03-13	96.510	97.100	96.510	97.000	91.690	174
2025-03-12	98.000	98.000	96.500	96.500	91.217	515
2025-03-11	98.510	98.900	98.000	98.000	92.635	933
2025-03-10	98.530	98.530	98.500	98.500	93.108	21
2025-03-07	98.200	101.30	98.200	98.530	93.136	1,558
2025-03-06	98.400	98.400	97.500	98.390	93.004	637
2025-03-05	96.520	98.480	96.500	98.480	93.089	493
2025-03-04	97.000	97.000	96.050	96.500	91.217	776
2025-03-03	97.000	98.000	96.410	96.500	91.217	840
2025-02-28	96.500	97.500	96.010	97.500	92.163	373
2025-02-27	95.600	96.940	95.600	96.940	91.633	166
2025-02-26	95.120	96.200	95.110	95.600	90.367	237

← NewerPage 7 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.