Caisse régionale de Crédit Agricole Mutuel d-Ille-et-Vilaine SC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	59.030	59.060	59.030	59.030	55.243	50
2024-09-05	59.020	59.030	59.020	59.030	55.243	25
2024-09-04	59.010	59.020	59.010	59.020	55.233	3
2024-09-03	59.010	59.020	59.010	59.010	55.224	50
2024-09-02	59.000	59.500	59.000	59.000	55.215	259
2024-08-30	60.000	60.010	58.500	58.500	54.747	384
2024-08-29	59.500	60.000	59.500	60.000	56.150	64
2024-08-28	59.990	59.990	58.000	59.500	55.683	302
2024-08-27	59.990	59.990	59.990	59.990	56.141	1
2024-08-26	58.830	60.000	58.820	60.000	56.150	210
2024-08-23	58.800	58.820	58.800	58.820	55.046	51
2024-08-22	58.000	58.830	57.010	58.830	55.055	151
2024-08-21	58.360	58.370	58.000	58.000	54.279	7
2024-08-20	58.360	58.360	58.360	58.360	54.616	1
2024-08-19	58.360	58.360	58.360	58.360	54.616	1
2024-08-16	58.390	58.390	58.380	58.380	54.634	79
2024-08-15	58.000	58.390	58.000	58.390	54.644	12
2024-08-14	58.380	58.380	58.000	58.000	54.279	3
2024-08-13	58.000	58.380	58.000	58.380	54.634	65
2024-08-12	58.490	58.490	58.000	58.000	54.279	106
2024-08-09	57.990	57.990	55.320	57.000	53.343	535
2024-08-08	57.990	58.010	56.290	57.990	54.269	415
2024-08-07	59.800	59.800	58.000	58.000	54.279	272
2024-08-06	59.990	59.990	59.980	59.990	56.141	63
2024-08-05	59.510	59.990	59.510	59.990	56.141	39
2024-08-02	59.510	59.510	59.500	59.500	55.683	85
2024-08-01	60.000	60.500	59.500	59.500	55.683	41
2024-07-31	59.500	60.000	59.500	60.000	56.150	21
2024-07-30	59.290	59.500	59.290	59.500	55.683	31
2024-07-29	59.280	59.290	59.280	59.290	55.486	70
2024-07-26	59.990	59.990	58.190	59.290	55.486	394
2024-07-25	60.190	60.190	60.000	60.000	56.150	131
2024-07-24	60.980	60.980	60.000	60.200	56.338	180
2024-07-23	61.990	61.990	60.990	60.990	57.077	121
2024-07-22	63.400	63.400	62.000	62.000	58.022	160
2024-07-19	63.400	63.400	63.400	63.400	59.332	49
2024-07-18	63.400	63.400	63.030	63.400	59.332	306
2024-07-17	63.490	63.490	63.400	63.400	59.332	131
2024-07-16	63.500	64.000	61.510	63.490	59.417	643
2024-07-15	63.490	63.500	63.490	63.500	59.426	20
2024-07-12	61.510	63.500	61.510	63.500	59.426	115
2024-07-11	61.510	61.530	61.510	61.510	57.564	158
2024-07-10	61.500	62.000	61.200	62.000	58.022	221
2024-07-09	61.510	61.510	61.000	61.200	57.273	91
2024-07-08	61.500	61.500	61.500	61.500	57.554	8
2024-07-05	61.230	62.000	61.230	62.000	58.022	52
2024-07-04	61.230	61.230	61.230	61.230	57.302	1
2024-07-03	61.230	61.240	61.230	61.230	57.302	89
2024-07-02	61.640	61.690	61.220	61.220	57.292	217
2024-07-01	61.610	61.640	61.610	61.640	57.685	88
2024-06-28	62.390	62.390	61.610	61.610	57.657	122
2024-06-27	61.600	62.390	61.600	62.390	58.387	460
2024-06-26	62.690	62.690	62.310	62.330	58.331	99
2024-06-25	62.690	62.700	62.690	62.700	58.677	29
2024-06-24	62.010	62.690	62.000	62.690	58.668	653
2024-06-21	62.500	62.890	62.500	62.850	58.818	388
2024-06-20	61.500	62.500	61.500	62.500	58.490	60
2024-06-19	62.000	62.000	62.000	62.000	58.022	185
2024-06-18	63.080	63.080	61.500	62.500	58.490	764
2024-06-17	63.020	63.100	62.950	63.080	59.033	735

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	3.2700 EUR
2025-05-13	3.0800 EUR
2024-05-13	2.6700 EUR
2023-05-11	2.3900 EUR
2022-05-11	2.1700 EUR
2021-05-12	1.8800 EUR
2019-05-15	3.2600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.