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
2024-03-19	53.270	53.500	52.740	53.500	48.144	314
2024-03-18	54.510	54.520	53.000	53.050	47.739	406
2024-03-15	54.510	55.990	54.500	54.500	49.044	132
2024-03-14	54.000	55.000	54.000	54.500	49.044	94
2024-03-13	55.500	55.500	53.000	54.500	49.044	707
2024-03-12	55.010	55.500	55.010	55.500	49.944	23
2024-03-11	56.000	56.000	54.610	55.000	49.494	234
2024-03-08	56.490	56.490	55.000	55.800	50.214	446
2024-03-07	56.090	56.490	55.600	56.490	50.835	62
2024-03-06	57.020	57.020	55.400	56.100	50.484	631
2024-03-05	57.880	58.000	57.010	57.010	51.303	182
2024-03-04	57.620	57.890	57.620	57.890	52.095	6
2024-03-01	57.600	57.620	57.600	57.620	51.852	30
2024-02-29	57.100	58.000	57.100	57.600	51.834	37
2024-02-28	57.110	57.110	57.100	57.100	51.384	164
2024-02-27	57.100	58.000	57.100	57.110	51.393	266
2024-02-26	58.000	58.500	58.000	58.000	52.194	148
2024-02-23	58.990	58.990	58.000	58.500	52.643	151
2024-02-22	58.500	59.000	58.500	59.000	53.093	58
2024-02-21	59.000	59.000	59.000	59.000	53.093	1
2024-02-20	58.300	59.000	57.110	59.000	53.093	153
2024-02-19	58.000	58.500	58.000	58.300	52.463	111
2024-02-16	57.500	57.990	57.200	57.990	52.185	178
2024-02-15	57.980	57.980	57.100	57.500	51.744	521
2024-02-14	57.100	57.990	57.100	57.990	52.185	187
2024-02-13	57.620	58.000	57.100	57.100	51.384	543
2024-02-12	57.620	57.620	57.620	57.620	51.852	1
2024-02-09	58.930	59.000	57.620	57.620	51.852	552
2024-02-08	62.500	63.000	58.000	58.010	52.203	1,081
2024-02-07	63.190	63.190	62.500	62.500	56.243	85
2024-02-06	63.190	63.190	63.190	63.190	56.864	1
2024-02-05	63.200	63.200	61.500	63.190	56.864	894
2024-02-02	62.000	63.000	62.000	63.000	56.693	319
2024-02-01	61.010	61.500	61.010	61.500	55.343	42
2024-01-31	60.990	61.000	60.600	61.000	54.893	50
2024-01-30	60.990	61.000	60.500	61.000	54.893	126
2024-01-29	60.510	60.990	60.010	60.990	54.884	137
2024-01-26	61.000	61.000	60.010	60.990	54.884	160
2024-01-25	60.990	61.000	60.990	61.000	54.893	58
2024-01-24	60.010	61.000	60.010	61.000	54.893	31
2024-01-23	60.500	60.500	60.010	60.010	54.002	99
2024-01-22	59.510	60.500	59.510	60.500	54.443	1,179
2024-01-19	59.100	59.500	59.100	59.500	53.543	84
2024-01-18	59.010	59.100	59.010	59.100	53.183	4
2024-01-17	58.500	59.000	58.500	59.000	53.093	61
2024-01-16	58.490	58.500	57.020	58.500	52.643	232
2024-01-15	58.000	58.490	58.000	58.490	52.634	471
2024-01-12	59.500	59.500	59.000	59.000	53.093	74
2024-01-11	60.300	60.300	58.200	59.500	53.543	418
2024-01-10	60.800	61.000	60.300	60.300	54.263	102
2024-01-09	60.010	60.800	60.010	60.800	54.713	42
2024-01-08	61.000	61.000	60.600	60.600	54.533	245
2024-01-05	60.010	60.500	59.310	59.310	53.372	179
2024-01-04	60.010	60.010	60.010	60.010	54.002	43
2024-01-03	60.500	60.500	60.000	60.000	53.993	90
2024-01-02	59.500	60.500	59.500	60.500	54.443	175
2023-12-29	59.030	59.500	59.030	59.500	53.543	148
2023-12-28	59.000	59.500	59.000	59.010	53.102	292
2023-12-27	57.700	59.000	57.700	59.000	53.093	526
2023-12-22	57.000	57.700	57.000	57.700	51.924	491

← NewerPage 12 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.