Caisse Regionale de Credit Agricole Mutuel de Normandie Seine SC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 79.100 | 80.300 | 79.100 | 79.250 | 74.912 | 885 |
| 2024-11-27 | 81.310 | 81.310 | 78.610 | 79.300 | 74.959 | 1,614 |
| 2024-11-26 | 81.710 | 81.710 | 80.490 | 81.100 | 76.660 | 1,116 |
| 2024-11-25 | 80.310 | 81.600 | 80.310 | 81.480 | 77.020 | 540 |
| 2024-11-22 | 80.000 | 80.100 | 79.880 | 80.100 | 75.715 | 555 |
| 2024-11-21 | 80.500 | 80.500 | 79.100 | 80.000 | 75.621 | 437 |
| 2024-11-20 | 80.630 | 80.630 | 79.490 | 80.500 | 76.093 | 537 |
| 2024-11-19 | 79.600 | 81.500 | 79.600 | 80.630 | 76.216 | 306 |
| 2024-11-18 | 80.000 | 81.000 | 80.000 | 80.500 | 76.093 | 352 |
| 2024-11-15 | 80.200 | 80.500 | 78.500 | 80.000 | 75.621 | 1,098 |
| 2024-11-14 | 80.360 | 80.360 | 80.120 | 80.120 | 75.734 | 2 |
| 2024-11-13 | 80.090 | 80.500 | 80.000 | 80.360 | 75.961 | 297 |
| 2024-11-12 | 79.600 | 80.100 | 79.600 | 80.100 | 75.715 | 736 |
| 2024-11-11 | 80.110 | 80.500 | 80.000 | 80.000 | 75.621 | 740 |
| 2024-11-08 | 80.000 | 80.400 | 80.000 | 80.000 | 75.621 | 776 |
| 2024-11-07 | 80.900 | 81.000 | 78.500 | 80.000 | 75.621 | 849 |
| 2024-11-06 | 80.970 | 81.000 | 78.500 | 80.900 | 76.471 | 1,854 |
| 2024-11-05 | 80.500 | 80.740 | 80.100 | 80.600 | 76.188 | 810 |
| 2024-11-04 | 79.100 | 80.740 | 79.100 | 80.100 | 75.715 | 1,180 |
| 2024-11-01 | 76.510 | 79.000 | 76.510 | 78.400 | 74.108 | 877 |
| 2024-10-31 | 76.000 | 76.510 | 76.000 | 76.500 | 72.312 | 1,146 |
| 2024-10-30 | 76.100 | 76.480 | 75.000 | 76.480 | 72.293 | 462 |
| 2024-10-29 | 76.600 | 77.000 | 75.500 | 76.100 | 71.934 | 538 |
| 2024-10-28 | 75.600 | 76.600 | 75.500 | 76.600 | 72.407 | 184 |
| 2024-10-25 | 75.000 | 75.490 | 75.000 | 75.490 | 71.357 | 169 |
| 2024-10-24 | 73.600 | 74.500 | 73.600 | 74.500 | 70.422 | 430 |
| 2024-10-23 | 75.000 | 75.000 | 74.000 | 74.390 | 70.318 | 206 |
| 2024-10-22 | 73.500 | 74.990 | 73.100 | 74.990 | 70.885 | 612 |
| 2024-10-21 | 72.990 | 73.510 | 72.500 | 73.500 | 69.476 | 453 |
| 2024-10-18 | 72.500 | 72.990 | 72.100 | 72.990 | 68.994 | 412 |
| 2024-10-17 | 71.280 | 72.500 | 71.280 | 72.500 | 68.531 | 107 |
| 2024-10-16 | 71.500 | 72.500 | 71.220 | 71.500 | 67.586 | 540 |
| 2024-10-15 | 71.200 | 71.500 | 71.200 | 71.500 | 67.586 | 535 |
| 2024-10-14 | 70.990 | 71.990 | 70.990 | 71.990 | 68.049 | 2,597 |
| 2024-10-11 | 71.010 | 71.500 | 71.000 | 71.000 | 67.113 | 440 |
| 2024-10-10 | 71.190 | 71.200 | 70.800 | 71.000 | 67.113 | 918 |
| 2024-10-09 | 70.610 | 71.200 | 70.610 | 71.200 | 67.302 | 1,910 |
| 2024-10-08 | 71.490 | 71.490 | 70.600 | 70.600 | 66.735 | 439 |
| 2024-10-07 | 71.020 | 71.490 | 71.020 | 71.490 | 67.576 | 101 |
| 2024-10-04 | 71.490 | 71.490 | 71.000 | 71.190 | 67.293 | 175 |
| 2024-10-03 | 71.030 | 71.490 | 71.030 | 71.490 | 67.576 | 31 |
| 2024-10-02 | 71.500 | 71.990 | 70.600 | 71.000 | 67.113 | 362 |
| 2024-10-01 | 71.250 | 71.980 | 71.000 | 71.500 | 67.586 | 445 |
| 2024-09-30 | 71.710 | 71.710 | 71.250 | 71.250 | 67.350 | 75 |
| 2024-09-27 | 71.010 | 71.500 | 71.010 | 71.500 | 67.586 | 209 |
| 2024-09-26 | 71.000 | 71.980 | 71.000 | 71.980 | 68.040 | 228 |
| 2024-09-25 | 71.990 | 72.000 | 71.000 | 72.000 | 68.059 | 98 |
| 2024-09-24 | 71.480 | 72.000 | 71.000 | 72.000 | 68.059 | 342 |
| 2024-09-23 | 71.500 | 71.990 | 71.130 | 71.480 | 67.567 | 226 |
| 2024-09-20 | 71.000 | 71.600 | 71.000 | 71.600 | 67.680 | 152 |
| 2024-09-19 | 71.600 | 72.490 | 71.510 | 72.000 | 68.059 | 337 |
| 2024-09-18 | 72.000 | 72.000 | 72.000 | 72.000 | 68.059 | 279 |
| 2024-09-17 | 71.000 | 71.980 | 70.600 | 71.500 | 67.586 | 594 |
| 2024-09-16 | 72.990 | 72.990 | 71.000 | 72.490 | 68.522 | 824 |
| 2024-09-13 | 72.990 | 72.990 | 72.990 | 72.990 | 68.994 | 1 |
| 2024-09-12 | 72.990 | 72.990 | 72.990 | 72.990 | 68.994 | 1 |
| 2024-09-11 | 72.010 | 73.000 | 71.780 | 73.000 | 69.004 | 109 |
| 2024-09-10 | 71.500 | 72.010 | 71.090 | 72.010 | 68.068 | 221 |
| 2024-09-09 | 71.400 | 72.010 | 71.280 | 72.010 | 68.068 | 347 |
| 2024-09-06 | 72.010 | 72.010 | 71.520 | 71.520 | 67.605 | 163 |
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.