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
2023-12-21	57.490	57.490	57.490	57.490	51.735	71
2023-12-20	57.000	57.490	57.000	57.490	51.735	175
2023-12-19	58.500	58.500	56.000	57.000	51.294	1,110
2023-12-18	59.200	59.200	59.000	59.200	53.273	242
2023-12-15	60.000	60.000	59.200	59.990	53.984	178
2023-12-14	59.790	60.000	59.000	60.000	53.993	198
2023-12-13	61.500	61.500	58.500	59.800	53.813	474
2023-12-12	61.990	62.000	61.100	61.500	55.343	109
2023-12-11	62.990	62.990	60.010	62.000	55.793	580
2023-12-08	63.480	63.480	61.500	62.990	56.684	336
2023-12-07	63.500	63.500	63.500	63.500	57.143	45
2023-12-06	63.010	63.500	63.010	63.500	57.143	36
2023-12-05	62.510	63.000	62.510	63.000	56.693	90
2023-12-04	63.980	63.980	63.500	63.500	57.143	66
2023-12-01	63.990	63.990	63.980	63.980	57.575	18
2023-11-30	64.000	64.000	64.000	64.000	57.593	648
2023-11-29	63.400	63.950	63.250	63.950	57.548	240
2023-11-28	63.510	63.950	63.510	63.950	57.548	176
2023-11-27	63.310	63.590	63.300	63.500	57.143	687
2023-11-24	63.010	63.300	63.010	63.300	56.963	220
2023-11-23	62.510	63.000	62.510	63.000	56.693	38
2023-11-22	63.990	63.990	60.700	62.510	56.252	348
2023-11-21	64.190	64.190	62.510	63.990	57.584	112
2023-11-20	63.500	64.200	62.500	64.200	57.773	198
2023-11-17	64.000	64.400	62.500	63.500	57.143	260
2023-11-16	64.000	64.000	64.000	64.000	57.593	1
2023-11-15	65.000	65.000	64.000	64.000	57.593	23
2023-11-14	65.000	65.490	65.000	65.000	58.493	125
2023-11-13	63.500	65.000	63.500	65.000	58.493	160
2023-11-10	63.490	64.000	62.700	64.000	57.593	42
2023-11-09	62.500	63.490	62.500	63.490	57.134	31
2023-11-08	62.000	62.500	62.000	62.500	56.243	21
2023-11-07	62.000	62.000	62.000	62.000	55.793	21
2023-11-06	60.510	62.000	60.510	62.000	55.793	146
2023-11-03	61.500	62.490	59.520	61.500	55.343	315
2023-11-02	61.490	61.500	60.500	61.500	55.343	88
2023-11-01	60.500	61.490	60.500	61.490	55.334	93
2023-10-31	59.500	60.000	59.100	60.000	53.993	45
2023-10-30	59.500	59.500	59.500	59.500	53.543	1
2023-10-27	63.000	63.000	59.500	59.500	53.543	660
2023-10-26	61.000	61.000	59.510	61.000	54.893	134
2023-10-25	59.990	61.000	58.310	61.000	54.893	416
2023-10-24	61.990	61.990	59.500	59.990	53.984	701
2023-10-23	62.760	62.760	61.000	62.000	55.793	377
2023-10-20	62.760	62.760	62.760	62.760	56.477	1
2023-10-19	62.760	62.760	62.750	62.750	56.468	61
2023-10-18	62.610	62.610	62.610	62.610	56.342	1
2023-10-17	63.000	63.500	62.600	62.600	56.333	438
2023-10-16	63.000	63.000	63.000	63.000	56.693	1
2023-10-13	63.000	63.000	61.600	63.000	56.693	187
2023-10-12	62.990	62.990	61.500	62.500	56.243	417
2023-10-11	62.990	63.000	61.600	63.000	56.693	257
2023-10-10	62.500	63.000	62.100	63.000	56.693	178
2023-10-09	63.000	63.000	62.500	62.500	56.243	819
2023-10-06	63.810	63.810	63.810	63.810	57.422	43
2023-10-05	64.000	64.500	63.800	63.800	57.413	172
2023-10-04	65.000	65.000	64.500	64.500	58.043	62
2023-10-03	65.000	65.000	65.000	65.000	58.493	1
2023-10-02	65.000	65.000	65.000	65.000	58.493	1
2023-09-29	65.000	65.000	64.500	65.000	58.493	195

← NewerPage 13 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.